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 | |
| — | 103.65 | 106.50 | 105.08 | +0.91 | 42.6% | 280 | 42.6% | -0.09 | 4.60 | 4.20 | 5.00 | — |
| — | 95.25 | 98.00 | 96.62 | +0.88 | 42.3% | 290 | 42.3% | -0.12 | 6.25 | 5.85 | 6.65 | — |
| — | 87.15 | 89.90 | 88.53 | +0.86 | 42.0% | 300 | 42.0% | -0.14 | 7.95 | 7.55 | 8.35 | — |
| — | 79.35 | 82.05 | 80.70 | +0.83 | 41.7% | 310 | 41.7% | -0.17 | 10.03 | 9.35 | 10.70 | — |
| — | 72.00 | 74.65 | 73.33 | +0.80 | 41.5% | 320 | 41.5% | -0.21 | 12.60 | 12.05 | 13.15 | — |
| — | 65.05 | 67.70 | 66.38 | +0.76 | 41.4% | 330 | 41.4% | -0.24 | 15.10 | 13.85 | 16.35 | — |
| — | 58.55 | 61.25 | 59.90 | +0.72 | 41.3% | 340 | 41.3% | -0.28 | 18.30 | 17.40 | 19.20 | — |
| — | 52.55 | 55.25 | 53.90 | +0.68 | 41.2% | 350 | 41.2% | -0.32 | 22.45 | 21.30 | 23.60 | — |
| — | 46.95 | 49.60 | 48.27 | +0.64 | 41.1% | 360 | 41.1% | -0.36 | 26.98 | 25.95 | 28.00 | — |
| — | 42.30 | 44.45 | 43.38 | +0.60 | 41.1% | 370 | 41.1% | -0.41 | 31.77 | 31.35 | 32.20 | — |
| — | 38.05 | 39.30 | 38.67 | +0.56 | 41.1% | 380 | 41.1% | -0.45 | 36.67 | 35.70 | 37.65 | — |
| — | 32.85 | 35.05 | 33.95 | +0.52 | 41.1% | 390 | 41.1% | -0.49 | 42.25 | 41.25 | 43.25 | — |
| — | 29.45 | 30.60 | 30.02 | +0.48 | 41.2% | 400 | 41.2% | -0.53 | 48.65 | 47.45 | 49.85 | — |
| — | 26.65 | 28.15 | 27.40 | +0.44 | 41.3% | 410 | 41.3% | -0.58 | 54.88 | 53.80 | 55.95 | — |
| — | 22.40 | 24.00 | 23.20 | +0.40 | 41.3% | 420 | 41.3% | -0.61 | 62.05 | 60.75 | 63.35 | — |
| — | 19.90 | 21.25 | 20.57 | +0.37 | 41.5% | 430 | 41.5% | -0.65 | 69.33 | 67.95 | 70.70 | — |
| — | 17.00 | 18.70 | 17.85 | +0.33 | 41.6% | 440 | 41.6% | -0.69 | 76.83 | 75.45 | 78.20 | — |
| — | 15.90 | 16.55 | 16.23 | +0.30 | 41.7% | 450 | 41.7% | -0.72 | 84.70 | 83.30 | 86.10 | — |
| — | 13.20 | 14.60 | 13.90 | +0.28 | 41.9% | 460 | 41.9% | -0.75 | 92.85 | 91.10 | 94.60 | — |
| — | 12.00 | 13.20 | 12.60 | +0.25 | 42.0% | 470 | 42.0% | -0.78 | 101.15 | 99.80 | 102.50 | — |
| — | 10.10 | 11.35 | 10.72 | +0.22 | 42.2% | 480 | 42.2% | -0.81 | 109.83 | 108.50 | 111.15 | — |
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.