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 | |
| — | 77.50 | 80.60 | 79.05 | +0.93 | 24.7% | 310 | 24.7% | -0.07 | 1.85 | 0.50 | 3.20 | — |
| — | 68.60 | 71.60 | 70.10 | +0.91 | 23.2% | 320 | 23.2% | -0.09 | 2.60 | 1.20 | 4.00 | — |
| — | 59.00 | 61.90 | 60.45 | +0.88 | 21.7% | 330 | 21.7% | -0.12 | 3.27 | 1.95 | 4.60 | — |
| — | 50.20 | 53.90 | 52.05 | +0.85 | 20.2% | 340 | 20.2% | -0.15 | 3.92 | 2.55 | 5.30 | — |
| — | 41.40 | 45.10 | 43.25 | +0.81 | 18.8% | 350 | 18.8% | -0.19 | 5.70 | 4.30 | 7.10 | — |
| — | 37.30 | 39.80 | 38.55 | +0.79 | 18.1% | 355 | 18.1% | -0.22 | 6.30 | 4.50 | 8.10 | — |
| — | 33.10 | 35.70 | 34.40 | +0.76 | 17.4% | 360 | 17.4% | -0.25 | 7.00 | 5.50 | 8.50 | — |
| — | 29.00 | 31.50 | 30.25 | +0.73 | 16.8% | 365 | 16.8% | -0.29 | 8.10 | 6.40 | 9.80 | — |
| — | 25.20 | 27.80 | 26.50 | +0.69 | 16.2% | 370 | 16.2% | -0.33 | 9.45 | 7.90 | 11.00 | — |
| — | 22.70 | 24.00 | 23.35 | +0.65 | 15.6% | 375 | 15.6% | -0.37 | 10.30 | 9.10 | 11.50 | — |
| — | 18.60 | 21.60 | 20.10 | +0.60 | 15.1% | 380 | 15.1% | -0.42 | 11.65 | 9.90 | 13.40 | — |
| — | 14.70 | 18.40 | 16.55 | +0.55 | 14.6% | 385 | 14.6% | -0.48 | 13.95 | 12.30 | 15.60 | — |
| — | 12.00 | 15.20 | 13.60 | +0.50 | 14.2% | 390 | 14.2% | -0.54 | 15.60 | 15.00 | 16.20 | — |
| — | 9.00 | 12.90 | 10.95 | — | — | 395 | 13.8% | -0.61 | 18.40 | 17.40 | 19.40 | — |
| — | 8.10 | 9.50 | 8.80 | +0.38 | 13.4% | 400 | 13.4% | -0.68 | 21.75 | 20.00 | 23.50 | — |
| — | 4.80 | 8.30 | 6.55 | +0.33 | 13.1% | 405 | 13.1% | -0.75 | 25.00 | 23.30 | 26.70 | — |
| — | 4.20 | 5.70 | 4.95 | +0.27 | 12.8% | 410 | 12.8% | -0.82 | 28.85 | 27.10 | 30.60 | — |
| — | 0.90 | 4.30 | 2.60 | +0.18 | 12.5% | 420 | 12.5% | -0.98 | 38.00 | 36.00 | 40.00 | — |
| — | 0.25 | 2.10 | 1.18 | +0.11 | 12.4% | 430 | 12.4% | -1.00 | 47.95 | 45.90 | 50.00 | — |
| — | 0.05 | 1.80 | 0.93 | +0.06 | 12.6% | 445 | 12.6% | -1.00 | 62.95 | 60.90 | 65.00 | — |
| — | — | 1.00 | — | +0.04 | 13.1% | 455 | 13.1% | -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.