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 | |
| — | 74.40 | 77.10 | 75.75 | — | — | 310 | — | — | 1.02 | 0.10 | 1.95 | — |
| — | 64.40 | 67.80 | 66.10 | +0.94 | 24.0% | 320 | 24.0% | -0.06 | 1.27 | 0.25 | 2.30 | — |
| — | 54.80 | 58.60 | 56.70 | — | — | 330 | — | — | 1.60 | 0.70 | 2.50 | — |
| — | 45.50 | 48.60 | 47.05 | — | — | 340 | — | — | 2.27 | 1.35 | 3.20 | — |
| — | 36.50 | 39.50 | 38.00 | — | — | 350 | — | — | 3.75 | 3.00 | 4.50 | — |
| — | 32.10 | 35.00 | 33.55 | — | — | 355 | — | — | 3.80 | 3.20 | 4.40 | — |
| — | 28.40 | 30.20 | 29.30 | +0.79 | 17.0% | 360 | 17.0% | -0.21 | 4.30 | 3.10 | 5.50 | — |
| — | 23.60 | 27.00 | 25.30 | — | — | 365 | — | — | 5.05 | 4.00 | 6.10 | — |
| — | 20.40 | 22.40 | 21.40 | — | — | 370 | — | — | 6.25 | 5.50 | 7.00 | — |
| — | 15.60 | 18.20 | 16.90 | +0.65 | 14.4% | 375 | 14.8% | -0.36 | 7.40 | 6.90 | 7.90 | 129 |
| — | 13.40 | 14.50 | 13.95 | — | — | 380 | 14.2% | -0.43 | 8.75 | 8.30 | 9.20 | — |
| — | 10.30 | 11.20 | 10.75 | — | — | 385 | 13.7% | -0.50 | 11.20 | 9.90 | 12.50 | — |
| — | 7.00 | 8.80 | 7.90 | — | — | 390 | 13.2% | -0.58 | 13.45 | 11.90 | 15.00 | 4 |
| — | 4.00 | 6.10 | 5.05 | +0.36 | 12.8% | 395 | 12.8% | -0.67 | 16.05 | 15.00 | 17.10 | — |
| — | 3.70 | 5.30 | 4.50 | +0.29 | 12.5% | 400 | 12.5% | -0.76 | 19.55 | 17.90 | 21.20 | — |
| — | 1.80 | 3.30 | 2.55 | +0.22 | 12.3% | 405 | 12.3% | -0.84 | 23.65 | 22.20 | 25.10 | — |
| — | 1.15 | 2.45 | 1.80 | +0.17 | 12.1% | 410 | 12.1% | -0.93 | 28.35 | 26.80 | 29.90 | — |
| — | 0.40 | 1.00 | 0.70 | +0.09 | 12.1% | 420 | 12.1% | -1.00 | 37.80 | 35.90 | 39.70 | — |
| — | 0.05 | 1.15 | 0.60 | +0.05 | 12.3% | 430 | 12.3% | -1.00 | 47.90 | 45.90 | 49.90 | — |
| — | 0.05 | 0.80 | 0.42 | +0.02 | 13.3% | 445 | 13.3% | -1.00 | 62.90 | 60.90 | 64.90 | — |
| — | — | 0.75 | — | +0.01 | 14.4% | 455 | 14.4% | -1.00 | 72.95 | 70.90 | 75.00 | — |
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.