Spot 381.33
· 200 contratti su 4 scadenze
· fonte ibkr
· catturata 14/10 01:55 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 76.40 | 79.30 | 77.85 | +0.99 | 28.5% | 305 | 28.5% | -0.01 | — | — | 0.75 | — |
| — | 71.40 | 74.30 | 72.85 | +0.99 | 27.8% | 310 | 27.8% | -0.01 | — | — | 0.75 | — |
| — | 66.50 | 70.00 | 68.25 | +0.99 | 27.2% | 315 | 27.2% | -0.01 | 0.30 | 0.10 | 0.50 | — |
| — | 61.50 | 65.10 | 63.30 | +0.98 | 26.6% | 320 | 26.6% | -0.02 | — | — | 0.75 | — |
| — | 56.60 | 59.40 | 58.00 | +0.98 | 25.9% | 325 | 25.9% | -0.02 | 0.30 | 0.05 | 0.55 | — |
| — | 51.70 | 54.50 | 53.10 | +0.97 | 25.1% | 330 | 25.1% | -0.03 | 0.50 | 0.10 | 0.90 | — |
| — | 47.10 | 49.60 | 48.35 | +0.96 | 24.1% | 335 | 24.1% | -0.04 | 0.53 | 0.10 | 0.95 | — |
| — | 42.60 | 44.70 | 43.65 | +0.95 | 23.0% | 340 | 23.0% | -0.05 | 0.82 | 0.60 | 1.05 | — |
| — | 37.20 | 39.80 | 38.50 | +0.94 | 21.7% | 345 | 21.7% | -0.06 | 1.05 | 0.10 | 2.00 | — |
| — | 33.10 | 35.10 | 34.10 | +0.92 | 20.4% | 350 | 20.4% | -0.08 | 1.02 | 0.95 | 1.10 | — |
| — | 28.00 | 29.80 | 28.90 | +0.90 | 19.0% | 355 | 19.0% | -0.10 | 1.15 | 0.85 | 1.45 | — |
| — | 23.90 | 25.20 | 24.55 | +0.87 | 17.7% | 360 | 17.7% | -0.13 | 1.70 | 1.45 | 1.95 | — |
| — | 18.90 | 21.20 | 20.05 | +0.83 | 16.4% | 365 | 16.4% | -0.18 | 2.02 | 1.85 | 2.20 | — |
| — | 14.20 | 16.50 | 15.35 | +0.77 | 15.1% | 370 | 15.1% | -0.23 | 2.80 | 2.60 | 3.00 | — |
| — | 11.30 | 12.10 | 11.70 | +0.69 | 14.0% | 375 | 14.0% | -0.32 | 3.80 | 3.50 | 4.10 | — |
| — | 7.60 | 8.50 | 8.05 | +0.58 | 12.9% | 380 | 12.9% | -0.43 | 5.25 | 5.00 | 5.50 | — |
| — | 4.60 | 5.50 | 5.05 | +0.46 | 12.1% | 385 | 12.1% | -0.57 | 7.15 | 6.60 | 7.70 | — |
| — | 2.55 | 3.40 | 2.98 | +0.32 | 11.3% | 390 | 11.3% | -0.73 | 10.00 | 8.10 | 11.90 | — |
| — | 1.20 | 1.75 | 1.48 | +0.19 | 10.8% | 395 | 10.8% | -0.88 | 13.90 | 12.80 | 15.00 | — |
| — | 0.60 | 0.70 | 0.65 | +0.10 | 10.6% | 400 | 10.6% | -0.99 | 18.80 | 17.50 | 20.10 | — |
| — | 0.10 | 0.30 | 0.20 | +0.05 | 10.7% | 405 | 10.7% | -1.00 | 24.00 | 22.50 | 25.50 | — |
| — | — | 0.30 | — | +0.03 | 11.0% | 410 | 11.0% | -1.00 | 29.00 | 27.50 | 30.50 | — |
| — | — | 0.70 | — | +0.02 | 11.6% | 415 | 11.6% | -1.00 | 33.95 | 32.50 | 35.40 | — |
| — | — | 0.75 | — | +0.01 | 12.3% | 420 | 12.3% | -1.00 | 39.00 | 37.50 | 40.50 | — |
| — | — | 0.75 | — | +0.01 | 13.1% | 425 | 13.1% | -1.00 | 44.00 | 42.50 | 45.50 | — |
| — | — | 0.75 | — | +0.00 | 13.8% | 430 | 13.8% | -1.00 | 49.00 | 47.50 | 50.50 | — |
| — | — | 0.95 | — | +0.00 | 14.5% | 435 | 14.5% | -1.00 | 54.00 | 52.50 | 55.50 | — |
| — | — | 0.75 | — | +0.00 | 15.0% | 440 | 15.0% | -1.00 | 59.00 | 57.50 | 60.50 | — |
| — | — | 0.50 | — | +0.00 | 15.2% | 445 | 15.2% | -1.00 | 64.00 | 62.50 | 65.50 | — |
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.