Spot 376.13
· 344 contratti su 5 scadenze
· fonte ibkr
· catturata 07/10 02:22 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 71.25 | 74.35 | 72.80 | +0.97 | 40.3% | 305 | 40.3% | -0.03 | 0.52 | 0.45 | 0.59 | — |
| — | 66.45 | 69.55 | 68.00 | +0.96 | 39.7% | 310 | 39.7% | -0.04 | 0.71 | 0.64 | 0.78 | — |
| — | 61.70 | 64.80 | 63.25 | +0.95 | 39.2% | 315 | 39.2% | -0.05 | 0.95 | 0.89 | 1.02 | — |
| — | 56.75 | 60.15 | 58.45 | +0.94 | 38.8% | 320 | 38.8% | -0.06 | 1.27 | 1.20 | 1.34 | — |
| — | 53.00 | 55.35 | 54.17 | +0.92 | 38.4% | 325 | 38.4% | -0.08 | 1.69 | 1.59 | 1.78 | — |
| — | 48.25 | 50.60 | 49.42 | +0.90 | 38.1% | 330 | 38.1% | -0.10 | 2.17 | 2.09 | 2.24 | — |
| — | 43.65 | 46.15 | 44.90 | +0.87 | 37.8% | 335 | 37.8% | -0.13 | 2.79 | 2.71 | 2.87 | — |
| — | 39.45 | 42.00 | 40.73 | +0.84 | 37.5% | 340 | 37.5% | -0.16 | 3.55 | 3.45 | 3.65 | — |
| — | 36.00 | 37.95 | 36.98 | +0.81 | 37.3% | 345 | 37.3% | -0.19 | 4.53 | 4.40 | 4.65 | — |
| — | 31.70 | 33.45 | 32.58 | +0.77 | 37.1% | 350 | 37.1% | -0.23 | 5.70 | 5.55 | 5.85 | — |
| — | 29.05 | 30.10 | 29.57 | +0.73 | 37.0% | 355 | 37.0% | -0.27 | 7.47 | 6.85 | 8.10 | — |
| — | 25.65 | 26.70 | 26.18 | +0.69 | 36.9% | 360 | 36.9% | -0.31 | 8.70 | 7.40 | 10.00 | — |
| — | 22.55 | 23.50 | 23.02 | — | — | 365 | — | — | 10.35 | 9.20 | 11.50 | — |
| — | 18.95 | 20.55 | 19.75 | — | — | 370 | — | — | 12.28 | 11.35 | 13.20 | — |
| — | 17.15 | 17.65 | 17.40 | +0.55 | 36.9% | 375 | 36.9% | -0.46 | 14.85 | 13.70 | 16.00 | — |
| — | 14.75 | 15.25 | 15.00 | — | — | 380 | 37.0% | -0.51 | 17.48 | 16.40 | 18.55 | — |
| — | 12.65 | 13.10 | 12.88 | +0.45 | 37.1% | 385 | 37.1% | -0.56 | 21.02 | 20.15 | 21.90 | — |
| — | 10.80 | 11.30 | 11.05 | +0.40 | 37.3% | 390 | 37.3% | -0.60 | 23.82 | 22.60 | 25.05 | — |
| — | 8.15 | 10.75 | 9.45 | +0.36 | 37.5% | 395 | 37.5% | -0.65 | 27.10 | 25.75 | 28.45 | — |
| — | 7.90 | 8.00 | 7.95 | +0.32 | 37.7% | 400 | 37.7% | -0.69 | 30.88 | 29.75 | 32.00 | — |
| — | 5.55 | 7.80 | 6.67 | +0.28 | 37.9% | 405 | 37.9% | -0.73 | 34.62 | 33.40 | 35.85 | — |
| — | 4.75 | 5.90 | 5.33 | +0.25 | 38.2% | 410 | 38.2% | -0.76 | 38.60 | 37.35 | 39.85 | — |
| — | 4.65 | 5.00 | 4.83 | +0.22 | 38.5% | 415 | 38.5% | -0.79 | 42.77 | 41.50 | 44.05 | — |
| — | 3.95 | 4.20 | 4.08 | +0.19 | 38.8% | 420 | 38.8% | -0.82 | 46.80 | 45.25 | 48.35 | — |
| — | 3.30 | 3.60 | 3.45 | +0.16 | 39.2% | 425 | 39.2% | -0.85 | 51.48 | 50.20 | 52.75 | — |
| — | 2.84 | 3.05 | 2.94 | +0.14 | 39.6% | 430 | 39.6% | -0.87 | 56.00 | 54.70 | 57.30 | — |
| — | 1.86 | 3.90 | 2.88 | +0.12 | 40.0% | 435 | 40.0% | -0.89 | 60.48 | 59.30 | 61.65 | — |
| — | 0.94 | 2.24 | 1.59 | +0.11 | 40.4% | 440 | 40.4% | -0.91 | 65.33 | 64.00 | 66.65 | — |
| — | 1.72 | 2.50 | 2.11 | +0.09 | 40.8% | 445 | 40.8% | -0.92 | 70.08 | 68.75 | 71.40 | — |
| — | 1.00 | 1.67 | 1.33 | +0.08 | 41.2% | 450 | 41.2% | -0.94 | 74.80 | 73.50 | 76.10 | — |
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.