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 | |
| — | 73.20 | 77.00 | 75.10 | +0.95 | 26.0% | 310 | 26.0% | -0.05 | 1.32 | 0.95 | 1.70 | — |
| — | 63.80 | 67.00 | 65.40 | +0.94 | 24.1% | 320 | 24.1% | -0.06 | 1.40 | 1.10 | 1.70 | — |
| — | 54.20 | 57.90 | 56.05 | +0.92 | 22.2% | 330 | 22.2% | -0.08 | 2.00 | 1.50 | 2.50 | — |
| — | — | — | — | — | — | 335 | — | — | — | — | — | — |
| — | 44.90 | 48.20 | 46.55 | +0.89 | 20.4% | 340 | 20.4% | -0.11 | 2.65 | 2.00 | 3.30 | — |
| — | — | — | — | — | — | 345 | — | — | — | — | — | — |
| — | 36.50 | 39.20 | 37.85 | +0.85 | 18.7% | 350 | 18.7% | -0.15 | 3.38 | 2.65 | 4.10 | — |
| — | 32.10 | 34.20 | 33.15 | +0.82 | 17.9% | 355 | 17.9% | -0.18 | 3.90 | 3.10 | 4.70 | — |
| — | 27.60 | 29.80 | 28.70 | +0.79 | 17.1% | 360 | 17.1% | -0.21 | 4.60 | 4.20 | 5.00 | — |
| — | 24.00 | 26.00 | 25.00 | +0.75 | 16.4% | 365 | 16.4% | -0.25 | 5.50 | 4.50 | 6.50 | — |
| — | 20.20 | 21.70 | 20.95 | +0.71 | 15.7% | 370 | 15.7% | -0.30 | 6.20 | 5.70 | 6.70 | — |
| — | 15.90 | 18.60 | 17.25 | +0.66 | 15.1% | 375 | 15.1% | -0.35 | 7.40 | 6.30 | 8.50 | — |
| — | 12.50 | 14.30 | 13.40 | +0.60 | 14.5% | 380 | 14.5% | -0.42 | 9.15 | 8.70 | 9.60 | — |
| 231 | 9.90 | 12.90 | 11.40 | +0.53 | 13.9% | 385 | 13.9% | -0.49 | 11.55 | 10.20 | 12.90 | — |
| — | 7.40 | 9.40 | 8.40 | — | — | 390 | — | — | 13.60 | 11.90 | 15.30 | — |
| — | 5.20 | 6.60 | 5.90 | — | — | 395 | — | — | 16.65 | 15.20 | 18.10 | — |
| — | 3.50 | 4.50 | 4.00 | +0.32 | 12.7% | 400 | 12.7% | -0.73 | 20.60 | 19.20 | 22.00 | — |
| — | 2.00 | 3.40 | 2.70 | +0.25 | 12.5% | 405 | 12.5% | -0.82 | 24.30 | 22.40 | 26.20 | — |
| — | 1.00 | 2.80 | 1.90 | +0.19 | 12.3% | 410 | 12.3% | -0.90 | 28.95 | 27.00 | 30.90 | — |
| — | — | — | — | — | — | 415 | — | — | — | — | — | — |
| — | 0.15 | 1.40 | 0.78 | +0.11 | 12.2% | 420 | 12.2% | -1.00 | 38.80 | 36.90 | 40.70 | — |
| — | — | — | — | — | — | 425 | — | — | — | — | — | — |
| — | 0.05 | 1.15 | 0.60 | +0.06 | 12.5% | 430 | 12.5% | -1.00 | 48.80 | 46.90 | 50.70 | — |
| — | 0.05 | 0.75 | 0.40 | +0.02 | 13.4% | 445 | 13.4% | -1.00 | 63.80 | 61.90 | 65.70 | — |
| — | — | 0.75 | — | +0.02 | 14.5% | 455 | 14.5% | -1.00 | 73.85 | 72.00 | 75.70 | — |
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.