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 | |
| — | 73.70 | 75.80 | 74.75 | +0.96 | 26.1% | 310 | 26.1% | -0.05 | 1.35 | 0.65 | 2.05 | — |
| — | 64.10 | 67.80 | 65.95 | +0.94 | 24.0% | 320 | 24.0% | -0.06 | 1.30 | 0.25 | 2.35 | — |
| — | 54.60 | 58.10 | 56.35 | +0.92 | 22.1% | 330 | 22.1% | -0.08 | 1.52 | 0.55 | 2.50 | — |
| — | 45.30 | 48.80 | 47.05 | +0.90 | 20.2% | 340 | 20.2% | -0.11 | 2.23 | 1.35 | 3.10 | — |
| — | 36.90 | 39.40 | 38.15 | +0.85 | 18.5% | 350 | 18.5% | -0.15 | 3.12 | 2.75 | 3.50 | — |
| — | 31.90 | 35.10 | 33.50 | +0.83 | 17.7% | 355 | 17.7% | -0.18 | 3.75 | 3.00 | 4.50 | — |
| — | 27.90 | 30.80 | 29.35 | +0.79 | 16.9% | 360 | 16.9% | -0.21 | 4.60 | 3.80 | 5.40 | — |
| — | 23.30 | 25.70 | 24.50 | +0.75 | 16.2% | 365 | 16.2% | -0.26 | 5.10 | 4.40 | 5.80 | — |
| — | 19.70 | 22.50 | 21.10 | +0.70 | 15.5% | 370 | 15.5% | -0.31 | 5.90 | 5.40 | 6.40 | — |
| — | 15.50 | 19.00 | 17.25 | +0.64 | 14.9% | 375 | 14.9% | -0.37 | 7.25 | 6.40 | 8.10 | — |
| — | 12.70 | 15.50 | 14.10 | +0.58 | 14.3% | 380 | — | — | 8.80 | 8.30 | 9.30 | — |
| — | 9.40 | 11.30 | 10.35 | — | — | 385 | 13.8% | -0.51 | 10.10 | 8.70 | 11.50 | — |
| — | 6.30 | 8.40 | 7.35 | +0.43 | 13.4% | 390 | 13.4% | -0.59 | 13.15 | 11.80 | 14.50 | — |
| — | 4.70 | 7.20 | 5.95 | +0.35 | 13.0% | 395 | 13.0% | -0.68 | 15.95 | 14.00 | 17.90 | — |
| — | 2.80 | 5.00 | 3.90 | +0.28 | 12.7% | 400 | 12.7% | -0.77 | 19.25 | 17.80 | 20.70 | — |
| — | 1.50 | 3.60 | 2.55 | +0.21 | 12.4% | 405 | 12.4% | -0.86 | 23.75 | 21.80 | 25.70 | — |
| — | 1.20 | 1.90 | 1.55 | +0.16 | 12.3% | 410 | 12.3% | -0.94 | 28.60 | 26.70 | 30.50 | — |
| — | 0.05 | 1.40 | 0.72 | +0.08 | 12.2% | 420 | 12.2% | -1.00 | 38.65 | 36.80 | 40.50 | — |
| — | — | 0.95 | — | +0.04 | 12.5% | 430 | 12.5% | -1.00 | 48.60 | 46.70 | 50.50 | — |
| — | 0.05 | 0.75 | 0.40 | +0.02 | 13.5% | 445 | 13.5% | -1.00 | 63.60 | 61.70 | 65.50 | — |
| — | — | 0.75 | — | +0.01 | 14.6% | 455 | 14.6% | -1.00 | 73.60 | 71.70 | 75.50 | — |
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.