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 | |
| — | 76.80 | 80.50 | 78.65 | +0.99 | 28.9% | 305 | 28.9% | -0.01 | 0.15 | 0.05 | 0.25 | — |
| — | 71.90 | 75.30 | 73.60 | +0.99 | 27.4% | 310 | 27.4% | -0.01 | 0.30 | 0.05 | 0.55 | — |
| — | 67.60 | 69.60 | 68.60 | +0.99 | 26.4% | 315 | 26.4% | -0.01 | 0.30 | 0.10 | 0.50 | — |
| — | 62.00 | 65.00 | 63.50 | +0.98 | 25.5% | 320 | 25.5% | -0.02 | 0.42 | 0.05 | 0.80 | — |
| — | 57.10 | 60.30 | 58.70 | +0.98 | 24.8% | 325 | 24.8% | -0.02 | 0.47 | 0.05 | 0.90 | — |
| — | 52.30 | 55.10 | 53.70 | +0.97 | 24.0% | 330 | 24.0% | -0.03 | 0.50 | 0.05 | 0.95 | — |
| — | 47.30 | 50.00 | 48.65 | +0.96 | 23.2% | 335 | 23.2% | -0.04 | 0.55 | 0.05 | 1.05 | — |
| — | 42.70 | 45.30 | 44.00 | +0.95 | 22.3% | 340 | 22.3% | -0.05 | 0.68 | 0.10 | 1.25 | — |
| — | 37.80 | 40.60 | 39.20 | +0.94 | 21.2% | 345 | 21.2% | -0.06 | 0.78 | 0.60 | 0.95 | — |
| — | 33.80 | 35.50 | 34.65 | +0.92 | 20.1% | 350 | 20.1% | -0.08 | 0.97 | 0.85 | 1.10 | — |
| — | 28.20 | 31.30 | 29.75 | +0.89 | 18.9% | 355 | 18.9% | -0.11 | 1.27 | 0.85 | 1.70 | — |
| — | 24.60 | 26.10 | 25.35 | +0.86 | 17.7% | 360 | 17.7% | -0.14 | 1.85 | 1.60 | 2.10 | — |
| — | 19.90 | 21.80 | 20.85 | +0.82 | 16.5% | 365 | 16.5% | -0.18 | 2.30 | 2.00 | 2.60 | — |
| — | 15.90 | 17.40 | 16.65 | +0.77 | 15.4% | 370 | 15.4% | -0.24 | 3.00 | 2.80 | 3.20 | — |
| — | 12.00 | 13.00 | 12.50 | +0.69 | 14.2% | 375 | 14.2% | -0.32 | — | — | — | — |
| — | — | — | — | +0.60 | 13.2% | 380 | 13.2% | -0.42 | — | — | — | — |
| — | 5.50 | 6.30 | 5.90 | +0.48 | 12.3% | 385 | 12.3% | -0.54 | 7.05 | 6.70 | 7.40 | — |
| — | 3.30 | 3.70 | 3.50 | +0.35 | 11.6% | 390 | 11.6% | -0.69 | 9.95 | 9.70 | 10.20 | — |
| — | 1.60 | 2.00 | 1.80 | +0.23 | 11.2% | 395 | 11.2% | -0.83 | 14.00 | 13.00 | 15.00 | — |
| — | 0.80 | 1.05 | 0.93 | +0.14 | 10.9% | 400 | 10.9% | -0.95 | 18.00 | 17.00 | 19.00 | — |
| — | 0.20 | 0.50 | 0.35 | +0.08 | 11.0% | 405 | 11.0% | -1.00 | 23.35 | 21.90 | 24.80 | — |
| — | — | 0.75 | — | +0.05 | 11.4% | 410 | 11.4% | -1.00 | 28.20 | 26.60 | 29.80 | — |
| — | — | 0.75 | — | +0.03 | 12.0% | 415 | 12.0% | -1.00 | 33.10 | 31.50 | 34.70 | — |
| — | — | 0.75 | — | +0.02 | 12.7% | 420 | — | — | 38.20 | 36.70 | 39.70 | — |
| — | — | 0.75 | — | — | — | 425 | — | — | 43.10 | 41.50 | 44.70 | — |
| — | — | 0.75 | — | — | — | 430 | — | — | 48.15 | 46.60 | 49.70 | — |
| — | — | 0.75 | — | +0.01 | 14.8% | 435 | — | — | 53.10 | 51.50 | 54.70 | — |
| — | — | 0.75 | — | +0.00 | 15.1% | 440 | — | — | 58.10 | 56.50 | 59.70 | — |
| — | — | 0.75 | — | +0.00 | 15.1% | 445 | 15.1% | -1.00 | 63.10 | 61.50 | 64.70 | — |
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.