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 | |
| — | 76.70 | 80.50 | 78.60 | +0.93 | 24.8% | 310 | 24.8% | -0.08 | 2.48 | 1.55 | 3.40 | — |
| — | 67.40 | 71.00 | 69.20 | +0.91 | 23.3% | 320 | 23.3% | -0.09 | 3.10 | 2.20 | 4.00 | — |
| — | 58.80 | 61.80 | 60.30 | +0.88 | 21.9% | 330 | 21.9% | -0.12 | 3.42 | 2.35 | 4.50 | — |
| — | — | — | — | — | — | 335 | — | — | — | — | — | — |
| — | 49.50 | 52.10 | 50.80 | +0.85 | 20.5% | 340 | 20.5% | -0.15 | 4.40 | 3.10 | 5.70 | — |
| — | — | — | — | — | — | 345 | — | — | — | — | — | — |
| — | 41.40 | 44.30 | 42.85 | +0.81 | 19.2% | 350 | 19.2% | -0.19 | 6.00 | 4.20 | 7.80 | — |
| — | 36.70 | 40.60 | 38.65 | +0.79 | 18.5% | 355 | 18.5% | -0.22 | 6.50 | 5.10 | 7.90 | — |
| — | 32.70 | 35.30 | 34.00 | +0.76 | 17.9% | 360 | 17.9% | -0.25 | 7.90 | 6.50 | 9.30 | — |
| — | 29.10 | 32.70 | 30.90 | +0.73 | 17.3% | 365 | 17.3% | -0.28 | 8.90 | 7.70 | 10.10 | — |
| — | 25.60 | 27.60 | 26.60 | +0.69 | 16.7% | 370 | 16.7% | -0.32 | 9.35 | 8.80 | 9.90 | — |
| — | 21.80 | 24.70 | 23.25 | +0.66 | 16.2% | 375 | 16.2% | -0.37 | 11.10 | 9.10 | 13.10 | — |
| — | 18.20 | 20.90 | 19.55 | +0.61 | 15.6% | 380 | 15.6% | -0.42 | 12.95 | 11.00 | 14.90 | — |
| — | 15.30 | 17.40 | 16.35 | +0.56 | 15.1% | 385 | 15.1% | -0.47 | 14.55 | 13.30 | 15.80 | — |
| — | 12.40 | 14.90 | 13.65 | +0.51 | 14.7% | 390 | 14.7% | -0.53 | 16.70 | 15.10 | 18.30 | — |
| — | 9.70 | 12.90 | 11.30 | +0.46 | 14.3% | 395 | 14.3% | -0.59 | 19.25 | 17.50 | 21.00 | — |
| — | 7.50 | 11.00 | 9.25 | — | — | 400 | — | — | 22.35 | 20.70 | 24.00 | — |
| — | 5.90 | 9.00 | 7.45 | — | — | 405 | — | — | 25.90 | 23.80 | 28.00 | — |
| — | 4.20 | 7.20 | 5.70 | +0.29 | 13.2% | 410 | 13.2% | -0.81 | 30.20 | 28.70 | 31.70 | — |
| — | — | — | — | — | — | 415 | — | — | — | — | — | — |
| — | 2.00 | 4.50 | 3.25 | +0.20 | 12.8% | 420 | 12.8% | -0.97 | 38.90 | 36.80 | 41.00 | — |
| — | — | — | — | — | — | 425 | — | — | — | — | — | — |
| — | 0.70 | 1.85 | 1.27 | +0.12 | 12.6% | 430 | 12.6% | -1.00 | 48.90 | 46.80 | 51.00 | — |
| — | 0.05 | 1.15 | 0.60 | +0.06 | 12.7% | 445 | 12.7% | -1.00 | 64.15 | 62.30 | 66.00 | — |
| — | 0.05 | 0.95 | 0.50 | +0.04 | 13.1% | 455 | 13.1% | -1.00 | 73.95 | 71.90 | 76.00 | — |
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.