Spot 381.96
· 200 contratti su 4 scadenze
· fonte ibkr
· catturata 10/10 03:15 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 70.70 | 73.00 | 71.85 | +1.00 | 34.5% | 310 | 34.5% | -0.00 | — | — | 0.75 | — |
| — | 65.70 | 68.20 | 66.95 | +1.00 | 33.1% | 315 | 33.1% | -0.00 | — | — | 0.75 | — |
| — | 60.60 | 62.90 | 61.75 | +1.00 | 31.7% | 320 | 31.7% | -0.00 | — | — | 0.75 | — |
| — | 55.70 | 57.90 | 56.80 | +1.00 | 30.3% | 325 | 30.3% | -0.00 | — | — | 0.75 | — |
| — | 50.70 | 53.40 | 52.05 | +1.00 | 28.8% | 330 | 28.8% | -0.00 | — | — | 0.75 | — |
| — | 45.70 | 48.40 | 47.05 | +1.00 | 27.2% | 335 | 27.2% | -0.00 | — | — | 0.75 | — |
| — | 40.70 | 43.20 | 41.95 | +1.00 | 25.6% | 340 | 25.6% | -0.00 | — | — | 0.70 | — |
| — | 35.70 | 37.80 | 36.75 | +1.00 | 24.0% | 345 | 24.0% | -0.00 | — | — | 0.60 | — |
| — | 30.70 | 32.80 | 31.75 | +1.00 | 22.7% | 350 | 22.7% | -0.00 | — | — | 0.50 | — |
| — | 25.80 | 27.80 | 26.80 | +0.99 | 21.4% | 355 | 21.4% | -0.01 | — | — | 0.65 | — |
| — | 21.10 | 22.90 | 22.00 | +0.99 | 19.8% | 360 | 19.8% | -0.01 | 0.17 | 0.05 | 0.30 | — |
| — | 16.20 | 18.10 | 17.15 | +0.97 | 17.6% | 365 | 17.6% | -0.03 | 0.20 | 0.05 | 0.35 | — |
| — | 11.70 | 13.00 | 12.35 | +0.94 | 15.1% | 370 | 15.1% | -0.06 | 0.12 | 0.05 | 0.20 | — |
| — | 7.20 | 8.20 | 7.70 | +0.86 | 13.0% | 375 | 13.0% | -0.14 | 0.33 | 0.10 | 0.55 | — |
| — | 3.30 | 4.00 | 3.65 | +0.65 | 10.9% | 380 | 10.9% | -0.35 | 1.20 | 0.90 | 1.50 | — |
| — | 0.75 | 0.95 | 0.85 | +0.29 | 9.6% | 385 | 9.6% | -0.72 | 3.58 | 2.95 | 4.20 | — |
| — | 0.05 | 0.20 | 0.12 | +0.06 | 9.6% | 390 | 9.6% | -0.97 | 8.15 | 7.70 | 8.60 | — |
| — | — | 0.15 | — | +0.01 | 10.2% | 395 | 10.2% | -1.00 | 12.95 | 12.20 | 13.70 | — |
| — | — | 0.15 | — | +0.00 | 10.7% | 400 | 10.7% | -1.00 | 18.60 | 17.50 | 19.70 | — |
| — | — | 0.15 | — | +0.00 | 11.2% | 405 | 11.2% | -1.00 | 23.55 | 22.40 | 24.70 | — |
| — | — | 0.20 | — | +0.00 | 11.9% | 410 | 11.9% | -1.00 | 28.50 | 27.30 | 29.70 | — |
| — | — | 0.75 | — | +0.00 | 12.7% | 415 | 12.7% | -1.00 | 33.35 | 32.00 | 34.70 | — |
| — | — | 0.15 | — | +0.00 | 13.8% | 420 | 13.8% | -1.00 | 38.55 | 37.40 | 39.70 | — |
| — | — | 0.75 | — | +0.00 | 14.8% | 425 | 14.8% | -1.00 | 43.60 | 42.50 | 44.70 | — |
| — | — | 0.10 | — | +0.00 | 15.9% | 430 | 15.9% | -1.00 | 48.30 | 46.90 | 49.70 | — |
| — | — | 0.75 | — | +0.00 | 16.8% | 435 | 16.8% | -1.00 | 53.45 | 52.20 | 54.70 | — |
| — | — | 0.75 | — | +0.00 | 17.5% | 440 | 17.5% | -1.00 | 58.25 | 56.80 | 59.70 | — |
| — | — | 0.75 | — | +0.00 | 17.8% | 445 | 17.8% | -1.00 | 63.30 | 61.90 | 64.70 | — |
| — | — | 0.75 | — | +0.00 | 17.7% | 450 | 17.7% | -1.00 | 68.30 | 66.90 | 69.70 | — |
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.