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 | |
| — | 69.80 | 73.10 | 71.45 | +1.00 | 34.1% | 310 | 34.1% | -0.00 | — | — | 0.75 | — |
| — | 64.70 | 68.10 | 66.40 | +1.00 | 32.7% | 315 | 32.7% | -0.00 | — | — | 0.75 | — |
| — | 59.70 | 62.50 | 61.10 | — | — | 320 | — | — | — | — | 0.75 | — |
| — | 54.70 | 57.50 | 56.10 | — | — | 325 | 29.8% | -0.00 | — | — | 0.75 | — |
| — | 49.90 | 52.50 | 51.20 | +1.00 | 28.3% | 330 | 28.3% | -0.00 | — | — | 0.75 | — |
| — | 44.70 | 47.40 | 46.05 | +1.00 | 26.8% | 335 | 26.8% | -0.00 | — | — | 0.75 | — |
| — | 40.10 | 43.30 | 41.70 | +1.00 | 25.2% | 340 | 25.2% | -0.00 | — | — | 0.75 | — |
| — | 34.80 | 37.60 | 36.20 | +0.99 | 23.7% | 345 | 23.7% | -0.01 | — | — | 0.60 | — |
| — | 30.00 | 33.30 | 31.65 | +0.99 | 22.2% | 350 | 22.2% | -0.01 | — | — | 0.50 | — |
| — | 25.30 | 27.70 | 26.50 | +0.98 | 20.5% | 355 | 20.5% | -0.02 | 0.12 | 0.05 | 0.20 | — |
| — | 19.60 | 22.70 | 21.15 | +0.97 | 18.7% | 360 | 18.7% | -0.03 | 0.28 | 0.05 | 0.50 | — |
| — | 15.50 | 17.80 | 16.65 | +0.96 | 16.8% | 365 | 16.8% | -0.04 | — | — | 0.40 | — |
| — | 10.50 | 13.60 | 12.05 | +0.92 | 14.7% | 370 | 14.7% | -0.08 | 0.38 | 0.25 | 0.50 | — |
| — | 6.40 | 9.00 | 7.70 | +0.84 | 12.9% | 375 | 12.9% | -0.17 | 0.80 | 0.70 | 0.90 | — |
| — | 2.75 | 5.00 | 3.88 | +0.66 | 11.6% | 380 | 11.6% | -0.34 | 1.98 | 1.85 | 2.10 | — |
| — | 1.00 | 1.30 | 1.15 | +0.39 | 11.0% | 385 | 11.0% | -0.62 | 4.25 | 3.00 | 5.50 | — |
| — | 0.20 | 0.30 | 0.25 | +0.15 | 10.8% | 390 | 10.8% | -0.88 | 8.85 | 7.80 | 9.90 | — |
| — | 0.05 | 0.25 | 0.15 | +0.04 | 10.8% | 395 | 10.8% | -1.00 | 13.90 | 12.10 | 15.70 | — |
| — | — | 0.15 | — | +0.01 | 11.0% | 400 | 11.0% | -1.00 | 19.25 | 18.00 | 20.50 | — |
| — | — | 0.15 | — | +0.00 | 11.3% | 405 | 11.3% | -1.00 | 24.30 | 23.00 | 25.60 | — |
| — | — | 0.20 | — | +0.00 | 11.8% | 410 | 11.8% | -1.00 | 29.20 | 27.80 | 30.60 | — |
| — | — | 0.75 | — | +0.00 | 12.5% | 415 | 12.5% | -1.00 | 34.30 | 33.00 | 35.60 | — |
| — | — | 0.15 | — | +0.00 | 13.2% | 420 | 13.2% | -1.00 | 39.15 | 37.70 | 40.60 | — |
| — | — | 0.75 | — | +0.00 | 14.1% | 425 | 14.1% | -1.00 | 44.30 | 43.00 | 45.60 | — |
| — | — | 0.10 | — | +0.00 | 14.9% | 430 | 14.9% | -1.00 | 49.30 | 48.00 | 50.60 | — |
| — | — | 0.75 | — | +0.00 | 15.7% | 435 | 15.7% | -1.00 | 54.15 | 52.70 | 55.60 | — |
| — | — | 0.75 | — | +0.00 | 16.3% | 440 | 16.3% | -1.00 | 59.20 | 57.80 | 60.60 | — |
| — | — | 0.75 | — | +0.00 | 16.7% | 445 | 16.7% | -1.00 | 64.10 | 62.60 | 65.60 | — |
| — | — | 0.75 | — | +0.00 | 16.8% | 450 | 16.8% | -1.00 | 69.25 | 67.90 | 70.60 | — |
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.