Spot 381.14
· 216 contratti su 4 scadenze
· fonte ibkr
· catturata 07/10 23:59 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 76.60 | 79.40 | 78.00 | +0.99 | 31.2% | 305 | 31.2% | -0.01 | 0.35 | 0.05 | 0.65 | — |
| — | 71.60 | 74.10 | 72.85 | +0.99 | 28.3% | 310 | 28.3% | -0.01 | 0.40 | 0.05 | 0.75 | — |
| — | 66.70 | 69.40 | 68.05 | +0.99 | 26.5% | 315 | 26.5% | -0.01 | 0.30 | 0.10 | 0.50 | — |
| — | 61.80 | 64.40 | 63.10 | +0.98 | 25.3% | 320 | 25.3% | -0.02 | 0.45 | 0.05 | 0.85 | — |
| — | 56.90 | 59.50 | 58.20 | +0.97 | 24.4% | 325 | 24.4% | -0.03 | 0.53 | 0.10 | 0.95 | — |
| — | 52.00 | 54.70 | 53.35 | +0.97 | 23.7% | 330 | 23.7% | -0.03 | 0.57 | 0.10 | 1.05 | — |
| — | 47.20 | 50.10 | 48.65 | +0.96 | 23.0% | 335 | 23.0% | -0.04 | 0.62 | 0.50 | 0.75 | — |
| — | 42.80 | 44.60 | 43.70 | +0.95 | 22.1% | 340 | 22.1% | -0.05 | 0.75 | 0.60 | 0.90 | — |
| — | 37.90 | 39.80 | 38.85 | +0.93 | 21.2% | 345 | 21.2% | -0.07 | 0.88 | 0.70 | 1.05 | — |
| — | 32.80 | 35.10 | 33.95 | +0.91 | 20.1% | 350 | 20.1% | -0.09 | 1.20 | 0.75 | 1.65 | — |
| — | 28.10 | 30.40 | 29.25 | +0.89 | 18.9% | 355 | 18.9% | -0.11 | 1.48 | 1.25 | 1.70 | — |
| — | 23.90 | 25.90 | 24.90 | +0.86 | 17.7% | 360 | 17.7% | -0.14 | 1.82 | 1.65 | 2.00 | — |
| — | 19.50 | 22.30 | 20.90 | +0.83 | 16.4% | 365 | 16.4% | -0.18 | 2.25 | 2.00 | 2.50 | — |
| — | 15.30 | 18.10 | 16.70 | +0.77 | 15.2% | 370 | 15.2% | -0.23 | 3.12 | 2.65 | 3.60 | — |
| — | 11.70 | 12.70 | 12.20 | +0.70 | 14.1% | 375 | 14.1% | -0.31 | 4.25 | 3.90 | 4.60 | — |
| — | 8.30 | 9.40 | 8.85 | +0.61 | 13.2% | 380 | 13.2% | -0.40 | 5.80 | 5.20 | 6.40 | — |
| — | 5.30 | 6.20 | 5.75 | +0.50 | 12.4% | 385 | 12.4% | -0.52 | 8.25 | 7.50 | 9.00 | — |
| — | 3.30 | 3.80 | 3.55 | +0.38 | 11.8% | 390 | 11.8% | -0.66 | 10.75 | 10.10 | 11.40 | — |
| — | 1.70 | 2.40 | 2.05 | +0.26 | 11.5% | 395 | 11.5% | -0.79 | 14.75 | 13.50 | 16.00 | — |
| — | 0.85 | 1.15 | 1.00 | +0.17 | 11.4% | 400 | — | — | 18.55 | 17.00 | 20.10 | — |
| — | 0.10 | 1.00 | 0.55 | +0.10 | 11.6% | 405 | 11.6% | -1.00 | 24.20 | 22.70 | 25.70 | — |
| — | 0.05 | 0.35 | 0.20 | +0.06 | 12.0% | 410 | 12.0% | -1.00 | 29.20 | 27.70 | 30.70 | — |
| — | — | 0.75 | — | +0.04 | 12.5% | 415 | 12.5% | -1.00 | 34.20 | 32.70 | 35.70 | — |
| — | — | 0.75 | — | +0.02 | 13.2% | 420 | 13.2% | -1.00 | 39.15 | 37.60 | 40.70 | — |
| — | — | 0.75 | — | +0.02 | 13.9% | 425 | 13.9% | -1.00 | 44.15 | 42.60 | 45.70 | — |
| — | — | 0.75 | — | +0.01 | 14.6% | 430 | 14.6% | -1.00 | 49.15 | 47.60 | 50.70 | — |
| — | — | 0.75 | — | +0.01 | 15.2% | 435 | 15.2% | -1.00 | 54.15 | 52.60 | 55.70 | — |
| — | — | 0.75 | — | +0.01 | 15.4% | 440 | 15.4% | -1.00 | 59.15 | 57.60 | 60.70 | — |
| — | — | 0.75 | — | +0.00 | 15.3% | 445 | 15.3% | -1.00 | 64.15 | 62.60 | 65.70 | — |
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.