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 | |
| — | 77.20 | 80.10 | 78.65 | +0.93 | 24.9% | 310 | 24.9% | -0.07 | 2.10 | 1.10 | 3.10 | — |
| — | 67.80 | 70.60 | 69.20 | +0.91 | 23.4% | 320 | 23.4% | -0.09 | 2.62 | 1.55 | 3.70 | — |
| — | 58.90 | 62.30 | 60.60 | +0.88 | 22.0% | 330 | 22.0% | -0.12 | 3.25 | 2.30 | 4.20 | — |
| — | 49.60 | 52.40 | 51.00 | +0.85 | 20.5% | 340 | 20.5% | -0.15 | 4.05 | 2.90 | 5.20 | — |
| — | 40.80 | 43.70 | 42.25 | +0.81 | 19.2% | 350 | 19.2% | -0.20 | 5.45 | 4.00 | 6.90 | — |
| — | 36.70 | 39.50 | 38.10 | +0.78 | 18.5% | 355 | 18.5% | -0.23 | 6.15 | 5.10 | 7.20 | — |
| — | 32.50 | 35.40 | 33.95 | +0.75 | 17.9% | 360 | 17.9% | -0.26 | 7.20 | 6.30 | 8.10 | — |
| — | 28.60 | 31.40 | 30.00 | +0.72 | 17.2% | 365 | 17.2% | -0.29 | 8.25 | 6.50 | 10.00 | — |
| — | 24.80 | 28.30 | 26.55 | +0.68 | 16.6% | 370 | 16.6% | -0.33 | 9.80 | 8.90 | 10.70 | — |
| — | 21.10 | 23.80 | 22.45 | +0.64 | 16.1% | 375 | 16.1% | -0.38 | 10.50 | 9.00 | 12.00 | — |
| — | 17.60 | 20.30 | 18.95 | +0.60 | 15.5% | 380 | 15.5% | -0.43 | 12.05 | 10.70 | 13.40 | — |
| — | 14.80 | 16.50 | 15.65 | +0.55 | 15.0% | 385 | 15.0% | -0.49 | 13.75 | 12.10 | 15.40 | — |
| — | 11.70 | 15.00 | 13.35 | +0.49 | 14.5% | 390 | 14.5% | -0.55 | 16.00 | 14.30 | 17.70 | — |
| — | 9.40 | 12.10 | 10.75 | +0.44 | 14.1% | 395 | 14.1% | -0.62 | 18.45 | 17.10 | 19.80 | — |
| — | 6.10 | 10.00 | 8.05 | +0.38 | 13.7% | 400 | 13.7% | -0.68 | 21.20 | 19.60 | 22.80 | — |
| — | 4.70 | 8.10 | 6.40 | +0.32 | 13.3% | 405 | 13.3% | -0.76 | 24.80 | 23.10 | 26.50 | — |
| — | 4.20 | 6.40 | 5.30 | +0.27 | 13.0% | 410 | 13.0% | -0.83 | 29.45 | 28.30 | 30.60 | — |
| — | 1.00 | 4.70 | 2.85 | +0.17 | 12.5% | 420 | 12.5% | -0.99 | 38.50 | 36.50 | 40.50 | — |
| — | 0.05 | 2.00 | 1.02 | +0.11 | 12.3% | 430 | 12.3% | -1.00 | 48.50 | 46.50 | 50.50 | — |
| — | 0.05 | 1.00 | 0.53 | +0.05 | 12.5% | 445 | 12.5% | -1.00 | 63.50 | 61.50 | 65.50 | — |
| — | — | 1.15 | — | +0.03 | 13.0% | 455 | 13.0% | -1.00 | 73.50 | 71.50 | 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.