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 | |
| — | 70.30 | 72.90 | 71.60 | +1.00 | 52.8% | 310 | 52.8% | -0.00 | — | — | 0.05 | — |
| — | 64.60 | 68.40 | 66.50 | +1.00 | 50.2% | 315 | 50.2% | -0.00 | — | — | 1.50 | — |
| — | 60.80 | 62.10 | 61.45 | +1.00 | 47.8% | 320 | 47.8% | -0.00 | — | — | 0.75 | — |
| — | 55.40 | 58.00 | 56.70 | +1.00 | 45.0% | 325 | 45.0% | -0.00 | — | — | 0.05 | — |
| — | 50.50 | 53.10 | 51.80 | +1.00 | 41.6% | 330 | 41.6% | -0.00 | — | — | 0.75 | — |
| — | 44.80 | 48.50 | 46.65 | +1.00 | 38.3% | 335 | 38.3% | -0.00 | — | — | 0.75 | — |
| — | 39.80 | 43.40 | 41.60 | +1.00 | 35.1% | 340 | 35.1% | -0.00 | — | — | 0.75 | — |
| — | 35.10 | 38.50 | 36.80 | +1.00 | 31.8% | 345 | 31.8% | -0.00 | — | — | 0.60 | — |
| — | 29.80 | 33.50 | 31.65 | +1.00 | 28.8% | 350 | 28.8% | -0.00 | — | — | 0.75 | — |
| — | 25.40 | 28.50 | 26.95 | +1.00 | 26.7% | 355 | 26.7% | -0.00 | — | — | 0.10 | — |
| — | 20.70 | 22.00 | 21.35 | +0.99 | 25.2% | 360 | 25.2% | -0.01 | — | — | 0.10 | — |
| — | 15.60 | 17.00 | 16.30 | +0.98 | 23.2% | 365 | 23.2% | -0.02 | 0.10 | 0.05 | 0.15 | — |
| — | 10.60 | 12.10 | 11.35 | +0.96 | 19.6% | 370 | 19.6% | -0.04 | 0.10 | 0.05 | 0.15 | — |
| — | 6.40 | 7.80 | 7.10 | +0.89 | 15.4% | 375 | 15.4% | -0.11 | 0.25 | 0.20 | 0.30 | — |
| — | 1.60 | 2.90 | 2.25 | +0.62 | 13.2% | 380 | 13.2% | -0.38 | 1.02 | 0.80 | 1.25 | — |
| — | 0.25 | 0.45 | 0.35 | +0.19 | 11.7% | 385 | 11.7% | -0.82 | 4.05 | 3.50 | 4.60 | — |
| — | — | 0.15 | — | +0.02 | 11.3% | 390 | 11.3% | -1.00 | 8.95 | 8.20 | 9.70 | — |
| — | — | 0.10 | — | +0.00 | 11.4% | 395 | 11.4% | -1.00 | 13.90 | 13.20 | 14.60 | — |
| — | — | 0.05 | — | +0.00 | 11.4% | 400 | 11.4% | -1.00 | 18.80 | 17.80 | 19.80 | — |
| — | — | 0.15 | — | +0.00 | 11.7% | 405 | 11.7% | -1.00 | 23.80 | 22.50 | 25.10 | — |
| — | — | 0.20 | — | +0.00 | 12.3% | 410 | 12.3% | -1.00 | 28.80 | 27.50 | 30.10 | — |
| — | — | 0.75 | — | +0.00 | 13.2% | 415 | 13.2% | -1.00 | 33.80 | 32.50 | 35.10 | — |
| — | — | 0.05 | — | +0.00 | 14.3% | 420 | 14.3% | -1.00 | 38.80 | 37.50 | 40.10 | 0 |
| — | — | 0.75 | — | +0.00 | 15.5% | 425 | 15.5% | -1.00 | 43.80 | 42.50 | 45.10 | — |
| — | — | 0.10 | — | +0.00 | 16.7% | 430 | 16.7% | -1.00 | 48.80 | 47.50 | 50.10 | — |
| — | — | 1.50 | — | +0.00 | 17.8% | 435 | 17.8% | -1.00 | 53.80 | 52.50 | 55.10 | — |
| — | — | 1.50 | — | +0.00 | 18.6% | 440 | 18.6% | -1.00 | 58.80 | 57.50 | 60.10 | — |
| — | — | 1.50 | — | +0.00 | 19.2% | 445 | 19.2% | -1.00 | 63.80 | 62.50 | 65.10 | — |
| — | — | 0.75 | — | +0.00 | 19.2% | 450 | 19.2% | -1.00 | 68.80 | 67.50 | 70.10 | — |
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.