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 | |
| — | 73.50 | 76.80 | 75.15 | +0.96 | 26.8% | 310 | 26.8% | -0.04 | 1.05 | 0.45 | 1.65 | — |
| — | 63.80 | 67.20 | 65.50 | +0.94 | 24.8% | 320 | 24.8% | -0.06 | 1.60 | 1.20 | 2.00 | — |
| — | 54.40 | 57.60 | 56.00 | +0.92 | 22.9% | 330 | 22.9% | -0.08 | 1.52 | 1.05 | 2.00 | — |
| — | 45.20 | 48.20 | 46.70 | +0.89 | 21.0% | 340 | 21.0% | -0.11 | 2.12 | 1.45 | 2.80 | — |
| — | 36.20 | 39.00 | 37.60 | +0.85 | 19.2% | 350 | 19.2% | -0.15 | 2.80 | 2.10 | 3.50 | — |
| — | 31.60 | 34.10 | 32.85 | +0.82 | 18.4% | 355 | 18.4% | -0.18 | 3.38 | 2.65 | 4.10 | — |
| — | 27.50 | 30.10 | 28.80 | +0.79 | 17.5% | 360 | 17.5% | -0.22 | 4.10 | 3.30 | 4.90 | — |
| — | 22.50 | 26.10 | 24.30 | +0.75 | 16.7% | 365 | 16.7% | -0.26 | 4.60 | 4.20 | 5.00 | — |
| — | 19.10 | 22.20 | 20.65 | +0.70 | 16.0% | 370 | 16.0% | -0.31 | 6.10 | 5.50 | 6.70 | — |
| — | 15.50 | 18.50 | 17.00 | +0.64 | 15.3% | 375 | 15.3% | -0.37 | 6.65 | 4.80 | 8.50 | — |
| — | 12.20 | 15.00 | 13.60 | +0.58 | 14.6% | 380 | 14.6% | -0.45 | 8.60 | 7.90 | 9.30 | — |
| — | 9.40 | 12.00 | 10.70 | +0.50 | 14.0% | 385 | 14.0% | -0.53 | 10.65 | 10.00 | 11.30 | — |
| — | 6.70 | 9.00 | 7.85 | +0.42 | 13.5% | 390 | 13.5% | -0.62 | 13.40 | 11.70 | 15.10 | — |
| — | 3.50 | 7.00 | 5.25 | +0.34 | 13.0% | 395 | 13.0% | -0.72 | 16.20 | 14.40 | 18.00 | — |
| — | 2.30 | 3.80 | 3.05 | +0.27 | 12.6% | 400 | 12.6% | -0.82 | 20.00 | 18.10 | 21.90 | — |
| — | 1.65 | 2.60 | 2.12 | +0.20 | 12.3% | 405 | 12.3% | -0.90 | 24.25 | 22.60 | 25.90 | — |
| — | 1.10 | 1.75 | 1.43 | +0.14 | 12.1% | 410 | — | — | 29.20 | 27.80 | 30.60 | — |
| — | 0.25 | 0.90 | 0.57 | +0.07 | 11.9% | 420 | 11.9% | -1.00 | 39.00 | 37.20 | 40.80 | — |
| — | 0.05 | 0.75 | 0.40 | +0.03 | 12.0% | 430 | 12.0% | -1.00 | 49.00 | 47.20 | 50.80 | — |
| — | — | 0.75 | — | +0.01 | 13.1% | 445 | 13.1% | -1.00 | 63.95 | 62.20 | 65.70 | — |
| — | — | 0.75 | — | +0.01 | 14.5% | 455 | 14.5% | -1.00 | 73.90 | 72.20 | 75.60 | — |
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.