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 | |
| — | 77.20 | 80.30 | 78.75 | +0.92 | 24.7% | 310 | 24.7% | -0.09 | 2.75 | 1.60 | 3.90 | — |
| — | 67.90 | 71.10 | 69.50 | +0.90 | 23.3% | 320 | 23.3% | -0.11 | 3.30 | 2.20 | 4.40 | — |
| — | 59.10 | 62.60 | 60.85 | +0.87 | 21.9% | 330 | 21.9% | -0.13 | 3.92 | 2.55 | 5.30 | — |
| — | 50.40 | 53.10 | 51.75 | +0.84 | 20.5% | 340 | 20.5% | -0.17 | 4.25 | 3.40 | 5.10 | — |
| — | 41.40 | 44.60 | 43.00 | +0.80 | 19.2% | 350 | 19.2% | -0.21 | 5.95 | 4.60 | 7.30 | — |
| — | 37.70 | 40.50 | 39.10 | +0.77 | 18.5% | 355 | 18.5% | -0.24 | 6.90 | 5.50 | 8.30 | — |
| — | 33.50 | 36.40 | 34.95 | +0.74 | 17.9% | 360 | 17.9% | -0.27 | 7.65 | 6.10 | 9.20 | — |
| — | 29.90 | 32.40 | 31.15 | +0.71 | 17.3% | 365 | 17.3% | -0.30 | 8.70 | 7.10 | 10.30 | — |
| — | 26.10 | 28.80 | 27.45 | +0.68 | 16.7% | 370 | 16.7% | -0.34 | 10.20 | 9.60 | 10.80 | — |
| — | 22.60 | 25.10 | 23.85 | +0.64 | 16.2% | 375 | 16.2% | -0.39 | 11.30 | 9.30 | 13.30 | — |
| — | 18.50 | 21.90 | 20.20 | +0.59 | 15.7% | 380 | 15.7% | -0.44 | 13.00 | 10.90 | 15.10 | — |
| — | 15.30 | 18.70 | 17.00 | +0.55 | 15.2% | 385 | 15.2% | -0.49 | 15.20 | 13.90 | 16.50 | — |
| — | 12.80 | 15.00 | 13.90 | +0.50 | 14.7% | 390 | 14.7% | -0.55 | 17.20 | 15.20 | 19.20 | — |
| — | 10.20 | 13.20 | 11.70 | +0.45 | 14.3% | 395 | 14.3% | -0.61 | 19.70 | 18.40 | 21.00 | — |
| — | 7.70 | 11.60 | 9.65 | +0.39 | 13.9% | 400 | 13.9% | -0.68 | 23.25 | 22.00 | 24.50 | — |
| — | 6.00 | 9.00 | 7.50 | +0.34 | 13.5% | 405 | 13.5% | -0.75 | 26.00 | 24.00 | 28.00 | — |
| — | 4.40 | 7.70 | 6.05 | +0.29 | 13.2% | 410 | 13.2% | -0.83 | 29.90 | 28.00 | 31.80 | — |
| — | 1.95 | 4.70 | 3.33 | +0.20 | 12.8% | 420 | 12.8% | -0.96 | 38.95 | 37.20 | 40.70 | — |
| — | 0.60 | 2.95 | 1.77 | +0.13 | 12.5% | 430 | 12.5% | -1.00 | 49.15 | 47.20 | 51.10 | — |
| — | 0.05 | 1.70 | 0.88 | +0.06 | 12.6% | 445 | 12.6% | -1.00 | 64.00 | 62.20 | 65.80 | — |
| — | 0.05 | 1.30 | 0.68 | +0.04 | 12.9% | 455 | 12.9% | -1.00 | 74.00 | 72.20 | 75.80 | — |
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.