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 | |
| — | 81.50 | 84.90 | 83.20 | +0.91 | 25.5% | 305 | 25.5% | -0.09 | 2.50 | 1.50 | 3.50 | — |
| — | 72.00 | 75.60 | 73.80 | +0.89 | 24.1% | 315 | 24.1% | -0.11 | 3.20 | 1.90 | 4.50 | — |
| — | 58.50 | 61.60 | 60.05 | +0.85 | 22.0% | 330 | 22.0% | -0.16 | 4.05 | 3.00 | 5.10 | — |
| — | 50.10 | 53.20 | 51.65 | +0.81 | 20.6% | 340 | 20.6% | -0.20 | 5.20 | 3.90 | 6.50 | — |
| — | 41.20 | 44.70 | 42.95 | +0.76 | 19.3% | 350 | 19.3% | -0.25 | 6.40 | 4.60 | 8.20 | — |
| — | 37.00 | 40.30 | 38.65 | +0.73 | 18.6% | 355 | 18.6% | -0.28 | 6.80 | 5.40 | 8.20 | — |
| — | 33.10 | 36.70 | 34.90 | +0.70 | 18.0% | 360 | 18.0% | -0.32 | 8.15 | 6.60 | 9.70 | — |
| — | 29.20 | 32.40 | 30.80 | +0.66 | 17.4% | 365 | 17.4% | -0.36 | 9.10 | 7.40 | 10.80 | — |
| — | 25.50 | 28.60 | 27.05 | +0.62 | 16.8% | 370 | 16.8% | -0.40 | 9.85 | 8.70 | 11.00 | — |
| — | 22.40 | 25.50 | 23.95 | +0.58 | 16.2% | 375 | 16.2% | -0.45 | 11.55 | 10.10 | 13.00 | — |
| — | 18.30 | 22.10 | 20.20 | +0.54 | 15.6% | 380 | 15.6% | -0.50 | 13.10 | 11.50 | 14.70 | — |
| — | 15.70 | 18.50 | 17.10 | +0.49 | 15.1% | 385 | 15.1% | -0.56 | 15.55 | 13.60 | 17.50 | — |
| — | 13.30 | 15.00 | 14.15 | +0.44 | 14.6% | 390 | 14.6% | -0.62 | 17.55 | 15.70 | 19.40 | — |
| — | 10.70 | 13.50 | 12.10 | +0.38 | 14.2% | 395 | 14.2% | -0.68 | 20.25 | 18.50 | 22.00 | — |
| — | 8.50 | 11.30 | 9.90 | +0.33 | 13.8% | 400 | 13.8% | -0.75 | 23.00 | 21.50 | 24.50 | — |
| — | 6.00 | 8.80 | 7.40 | +0.28 | 13.4% | 405 | 13.4% | -0.82 | 26.35 | 24.90 | 27.80 | — |
| — | 4.20 | 7.30 | 5.75 | +0.24 | 13.1% | 410 | 13.1% | -0.88 | 30.40 | 28.90 | 31.90 | — |
| — | 2.50 | 4.60 | 3.55 | +0.16 | 12.6% | 420 | 12.6% | -0.97 | 40.10 | 39.00 | 41.20 | — |
| — | 0.65 | 2.60 | 1.62 | +0.10 | 12.4% | 430 | 12.4% | -1.00 | 49.25 | 47.30 | 51.20 | — |
| — | 0.05 | 1.35 | 0.70 | +0.05 | 12.5% | 445 | 12.5% | -1.00 | 64.20 | 62.20 | 66.20 | — |
| — | 0.05 | 1.50 | 0.78 | +0.03 | 13.0% | 455 | 13.0% | -1.00 | 74.25 | 72.30 | 76.20 | — |
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.