Spot 381.14
· 142 contratti su 3 scadenze
· fonte ibkr
· catturata 21/09 23:30 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 77.50 | 80.90 | 79.20 | +0.95 | 28.7% | 305 | 28.7% | -0.05 | 1.07 | 0.40 | 1.75 | — |
| — | 68.00 | 71.20 | 69.60 | +0.94 | 26.6% | 315 | 26.6% | -0.07 | 1.35 | 0.85 | 1.85 | — |
| — | 54.20 | 56.50 | 55.35 | +0.90 | 23.6% | 330 | 23.6% | -0.10 | 1.85 | 1.70 | 2.00 | — |
| — | 44.30 | 46.50 | 45.40 | +0.86 | 21.7% | 340 | 21.7% | -0.14 | 2.20 | 1.20 | 3.20 | — |
| — | 35.00 | 37.40 | 36.20 | +0.81 | 19.8% | 350 | 19.8% | -0.19 | 2.90 | 1.80 | 4.00 | — |
| — | 31.20 | 33.90 | 32.55 | +0.78 | 18.8% | 355 | 18.8% | -0.23 | 3.73 | 2.95 | 4.50 | — |
| — | 27.10 | 29.40 | 28.25 | +0.74 | 17.9% | 360 | 17.9% | -0.27 | 4.30 | 3.00 | 5.60 | — |
| — | 22.50 | 25.70 | 24.10 | +0.69 | 17.1% | 365 | 17.1% | -0.32 | 4.65 | 3.60 | 5.70 | — |
| — | 19.40 | 21.50 | 20.45 | +0.63 | 16.3% | 370 | 16.3% | -0.39 | 5.90 | 5.40 | 6.40 | — |
| — | 15.50 | 18.10 | 16.80 | +0.56 | 15.5% | 375 | 15.5% | -0.46 | 7.20 | 6.60 | 7.80 | — |
| — | 12.10 | 14.20 | 13.15 | +0.49 | 14.8% | 380 | 14.8% | -0.55 | 9.10 | 8.70 | 9.50 | — |
| — | 8.30 | 10.60 | 9.45 | +0.41 | 14.1% | 385 | 14.1% | -0.64 | 10.95 | 9.40 | 12.50 | — |
| — | 6.80 | 8.40 | 7.60 | +0.33 | 13.6% | 390 | 13.6% | -0.74 | 13.15 | 11.70 | 14.60 | — |
| — | 4.10 | 5.50 | 4.80 | +0.25 | 13.1% | 395 | 13.1% | -0.84 | 16.50 | 15.40 | 17.60 | — |
| — | 2.25 | 4.70 | 3.48 | +0.19 | 12.7% | 400 | 12.7% | -0.92 | 20.65 | 19.00 | 22.30 | — |
| — | 1.05 | 3.00 | 2.02 | +0.13 | 12.4% | 405 | 12.4% | -0.97 | 25.10 | 23.60 | 26.60 | — |
| — | 1.00 | 2.20 | 1.60 | +0.09 | 12.1% | 410 | 12.1% | -0.99 | 29.60 | 28.00 | 31.20 | — |
| — | 0.30 | 0.90 | 0.60 | +0.04 | 12.0% | 420 | 12.0% | -1.00 | 39.15 | 37.30 | 41.00 | — |
| — | — | 0.75 | — | +0.02 | 12.2% | 430 | 12.2% | -1.00 | 49.30 | 47.70 | 50.90 | — |
| — | — | 0.75 | — | +0.01 | 13.2% | 445 | 13.2% | -1.00 | 64.35 | 62.70 | 66.00 | — |
| — | — | 0.75 | — | +0.01 | 14.5% | 455 | 14.5% | -1.00 | 74.20 | 72.30 | 76.10 | — |
Come leggere: ogni riga è uno strike, con la call a sinistra e la put a destra. La riga evidenziata è lo strike più vicino allo spot (ATM); lo sfondo più scuro indica i contratti già in the money. IV = volatilità implicita, OI = open interest (disponibile dal 03/09/2026). “—” = dato non arrivato quella sera. Il grafico mostra la IV per strike della scadenza scelta.