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 | |
| — | 100.85 | 103.35 | 102.10 | +0.93 | 43.5% | 280 | 43.5% | -0.07 | 3.12 | 2.74 | 3.50 | — |
| — | 91.85 | 94.55 | 93.20 | +0.91 | 42.9% | 290 | 42.9% | -0.09 | 4.35 | 4.00 | 4.70 | — |
| — | 83.30 | 85.80 | 84.55 | +0.88 | 42.5% | 300 | 42.5% | -0.12 | 5.62 | 5.40 | 5.85 | — |
| — | 75.35 | 77.50 | 76.42 | +0.85 | 42.1% | 310 | 42.1% | -0.15 | 7.20 | 6.80 | 7.60 | — |
| — | 67.50 | 70.45 | 68.97 | +0.82 | 41.8% | 320 | 41.8% | -0.19 | 9.45 | 9.00 | 9.90 | — |
| — | 60.45 | 62.40 | 61.42 | — | — | 330 | — | — | 12.07 | 11.90 | 12.25 | — |
| — | 53.60 | 55.00 | 54.30 | — | — | 340 | 41.4% | -0.27 | 15.00 | 14.50 | 15.50 | — |
| — | 47.55 | 48.80 | 48.17 | +0.69 | 41.2% | 350 | 41.2% | -0.31 | 18.50 | 18.00 | 19.00 | — |
| — | 42.40 | 42.80 | 42.60 | +0.64 | 41.2% | 360 | 41.2% | -0.36 | 22.62 | 22.00 | 23.25 | — |
| — | 36.70 | 37.90 | 37.30 | +0.59 | 41.1% | 370 | — | — | 27.40 | 26.80 | 28.00 | — |
| — | 32.35 | 32.85 | 32.60 | — | — | 380 | — | — | 32.75 | 32.50 | 33.00 | — |
| — | 28.10 | 28.75 | 28.43 | — | — | 390 | — | — | 38.15 | 37.65 | 38.65 | — |
| — | 24.40 | 25.05 | 24.73 | — | — | 400 | — | — | 44.45 | 43.60 | 45.30 | — |
| — | 21.05 | 21.70 | 21.38 | — | — | 410 | — | — | 51.08 | 50.05 | 52.10 | — |
| — | 18.15 | 18.45 | 18.30 | — | — | 420 | — | — | 58.27 | 56.95 | 59.60 | — |
| — | 15.55 | 15.95 | 15.75 | — | — | 430 | — | — | 65.72 | 64.40 | 67.05 | — |
| — | 13.30 | 13.95 | 13.62 | — | — | 440 | — | — | 73.55 | 72.25 | 74.85 | — |
| — | 11.55 | 11.75 | 11.65 | — | — | 450 | — | — | 81.67 | 80.35 | 83.00 | — |
| — | 9.60 | 10.50 | 10.05 | +0.23 | 42.3% | 460 | — | — | 90.08 | 88.75 | 91.40 | — |
| — | 8.05 | 9.20 | 8.62 | — | — | 470 | 42.6% | -0.82 | 98.78 | 97.45 | 100.10 | — |
| — | 6.85 | 7.60 | 7.22 | +0.18 | 42.8% | 480 | 42.8% | -0.85 | 107.67 | 106.35 | 109.00 | — |
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.