Spot 381.28
· 142 contratti su 3 scadenze
· fonte ibkr
· catturata 23/09 01:43 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 70.20 | 73.00 | 71.60 | +1.00 | 33.4% | 310 | 33.4% | -0.01 | — | — | 0.30 | — |
| — | 65.10 | 68.20 | 66.65 | +1.00 | 31.3% | 315 | 31.3% | -0.01 | — | — | 0.35 | — |
| — | 60.20 | 63.20 | 61.70 | +1.00 | 29.6% | 320 | — | — | — | — | 0.45 | — |
| — | 55.20 | 58.20 | 56.70 | +0.99 | 28.0% | 325 | 28.0% | -0.01 | 0.23 | 0.05 | 0.40 | — |
| — | 50.20 | 53.20 | 51.70 | +0.99 | 26.4% | 330 | 26.4% | -0.01 | — | — | 0.50 | — |
| — | 45.30 | 48.20 | 46.75 | +0.99 | 24.8% | 335 | 24.8% | -0.02 | — | — | 0.55 | — |
| — | 40.70 | 43.50 | 42.10 | +0.98 | 23.2% | 340 | 23.2% | -0.02 | 0.25 | 0.20 | 0.30 | — |
| — | 35.20 | 38.80 | 37.00 | +0.97 | 21.6% | 345 | 21.6% | -0.03 | 0.33 | 0.05 | 0.60 | — |
| — | 30.20 | 33.30 | 31.75 | +0.96 | 20.0% | 350 | 20.0% | -0.04 | 0.40 | 0.35 | 0.45 | — |
| — | 26.40 | 28.60 | 27.50 | +0.94 | 18.3% | 355 | 18.3% | -0.06 | 0.57 | 0.20 | 0.95 | — |
| — | 21.60 | 23.80 | 22.70 | +0.92 | 16.7% | 360 | 16.7% | -0.09 | 0.68 | 0.60 | 0.75 | — |
| — | 16.40 | 19.40 | 17.90 | +0.88 | 15.2% | 365 | 15.2% | -0.13 | 0.85 | 0.65 | 1.05 | — |
| — | 11.20 | 14.20 | 12.70 | +0.81 | 13.9% | 370 | 13.9% | -0.19 | 1.38 | 1.25 | 1.50 | — |
| — | 7.70 | 10.00 | 8.85 | +0.71 | 12.7% | 375 | 12.7% | -0.30 | 2.30 | 2.20 | 2.40 | — |
| — | 4.80 | 6.30 | 5.55 | +0.56 | 11.8% | 380 | 11.8% | -0.46 | 3.90 | 3.70 | 4.10 | — |
| — | 2.50 | 3.70 | 3.10 | +0.38 | 11.1% | 385 | 11.1% | -0.65 | 6.55 | 5.10 | 8.00 | — |
| — | 0.60 | 1.95 | 1.27 | +0.21 | 10.7% | 390 | 10.7% | -0.83 | 9.70 | 8.60 | 10.80 | — |
| — | 0.40 | 0.55 | 0.47 | +0.10 | 10.6% | 395 | 10.6% | -0.94 | 13.85 | 12.40 | 15.30 | — |
| — | 0.10 | 0.30 | 0.20 | +0.04 | 10.7% | 400 | 10.7% | -0.99 | 19.00 | 17.40 | 20.60 | — |
| — | — | 0.10 | — | +0.02 | 11.1% | 405 | 11.1% | -1.00 | 23.95 | 22.20 | 25.70 | — |
| — | — | 0.20 | — | +0.01 | 11.7% | 410 | 11.7% | -1.00 | 29.10 | 27.40 | 30.80 | — |
| — | — | 0.30 | — | +0.00 | 12.5% | 415 | 12.5% | -1.00 | 33.80 | 32.40 | 35.20 | — |
| — | — | 0.20 | — | +0.00 | 13.5% | 420 | 13.5% | -1.00 | 39.05 | 37.20 | 40.90 | — |
| — | — | 0.30 | — | +0.00 | 14.5% | 425 | 14.5% | -1.00 | 44.05 | 42.20 | 45.90 | — |
| — | — | 0.10 | — | +0.00 | 15.6% | 430 | 15.6% | -1.00 | 49.05 | 47.20 | 50.90 | — |
| — | — | 0.05 | — | +0.00 | 16.7% | 435 | 16.7% | -1.00 | 54.05 | 52.20 | 55.90 | — |
| — | — | 0.75 | — | +0.00 | 17.6% | 440 | 17.6% | -1.00 | 59.00 | 57.20 | 60.80 | — |
| — | — | 0.75 | — | +0.00 | 18.4% | 445 | 18.4% | -1.00 | 64.00 | 62.20 | 65.80 | — |
| — | — | 0.75 | — | +0.00 | 18.8% | 450 | 18.8% | -1.00 | 69.00 | 67.20 | 70.80 | — |
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.