Spot 376.42
· 344 contratti su 5 scadenze
· fonte ibkr
· catturata 08/10 03:00 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 71.70 | 74.30 | 73.00 | +0.97 | 40.9% | 305 | 40.9% | -0.03 | 0.53 | 0.47 | 0.58 | — |
| — | 66.90 | 69.75 | 68.33 | +0.96 | 40.3% | 310 | 40.3% | -0.04 | 0.70 | 0.66 | 0.75 | — |
| — | 62.10 | 64.75 | 63.42 | +0.95 | 39.7% | 315 | 39.7% | -0.05 | 0.94 | 0.89 | 1.00 | — |
| — | 57.45 | 60.45 | 58.95 | +0.94 | 39.2% | 320 | 39.2% | -0.06 | 1.25 | 1.20 | 1.29 | — |
| — | 52.80 | 55.40 | 54.10 | +0.92 | 38.7% | 325 | 38.7% | -0.08 | 1.57 | 1.49 | 1.66 | — |
| — | 48.30 | 51.05 | 49.67 | +0.90 | 38.3% | 330 | 38.3% | -0.10 | 2.08 | 1.99 | 2.16 | — |
| — | 43.90 | 46.75 | 45.33 | +0.88 | 38.0% | 335 | 38.0% | -0.12 | 2.68 | 2.54 | 2.82 | — |
| — | 39.70 | 42.35 | 41.02 | +0.85 | 37.7% | 340 | 37.7% | -0.15 | 3.40 | 3.30 | 3.50 | — |
| — | 36.00 | 37.90 | 36.95 | +0.82 | 37.4% | 345 | 37.4% | -0.19 | 4.28 | 4.10 | 4.45 | — |
| — | 31.80 | 33.75 | 32.77 | +0.78 | 37.3% | 350 | 37.3% | -0.22 | 5.42 | 5.25 | 5.60 | — |
| — | 28.80 | 30.30 | 29.55 | +0.74 | 37.1% | 355 | 37.1% | -0.26 | 6.38 | 5.80 | 6.95 | — |
| — | 24.75 | 26.90 | 25.82 | +0.69 | 37.1% | 360 | 37.1% | -0.31 | 8.07 | 7.35 | 8.80 | — |
| — | 21.90 | 24.25 | 23.07 | +0.65 | 37.0% | 365 | 37.0% | -0.36 | 10.15 | 9.95 | 10.35 | — |
| — | 19.80 | 20.35 | 20.07 | +0.60 | 37.0% | 370 | 37.0% | -0.41 | 12.28 | 12.05 | 12.50 | — |
| — | 16.65 | 17.90 | 17.27 | +0.55 | 37.1% | 375 | 37.1% | -0.46 | 14.28 | 13.70 | 14.85 | — |
| — | 13.95 | 15.20 | 14.57 | +0.50 | 37.2% | 380 | 37.2% | -0.50 | 17.75 | 16.95 | 18.55 | — |
| — | 12.65 | 13.20 | 12.93 | +0.45 | 37.3% | 385 | 37.3% | -0.55 | 20.57 | 19.85 | 21.30 | — |
| — | 10.45 | 11.30 | 10.88 | +0.40 | 37.5% | 390 | 37.5% | -0.60 | 23.27 | 22.10 | 24.45 | — |
| — | 9.15 | 9.65 | 9.40 | +0.36 | 37.7% | 395 | 37.7% | -0.64 | 26.70 | 25.45 | 27.95 | — |
| — | 7.75 | 8.10 | 7.92 | +0.32 | 37.9% | 400 | 37.9% | -0.69 | 30.12 | 29.00 | 31.25 | — |
| — | 6.55 | 6.95 | 6.75 | +0.28 | 38.2% | 405 | 38.2% | -0.73 | 34.10 | 32.90 | 35.30 | — |
| — | 5.50 | 5.90 | 5.70 | +0.25 | 38.4% | 410 | 38.4% | -0.76 | 37.58 | 36.50 | 38.65 | — |
| — | 3.80 | 4.95 | 4.38 | +0.22 | 38.8% | 415 | 38.8% | -0.79 | 42.33 | 41.00 | 43.65 | — |
| — | 3.90 | 4.30 | 4.10 | +0.19 | 39.1% | 420 | 39.1% | -0.82 | 46.55 | 45.10 | 48.00 | — |
| — | 3.30 | 3.60 | 3.45 | +0.16 | 39.5% | 425 | 39.5% | -0.85 | 51.05 | 49.75 | 52.35 | — |
| — | 2.05 | 3.05 | 2.55 | +0.14 | 39.9% | 430 | 39.9% | -0.87 | 55.48 | 54.30 | 56.65 | — |
| — | 1.66 | 3.20 | 2.43 | +0.12 | 40.3% | 435 | 40.3% | -0.89 | 59.70 | 58.85 | 60.55 | — |
| — | 1.34 | 2.77 | 2.06 | +0.11 | 40.7% | 440 | 40.7% | -0.91 | 64.60 | 63.10 | 66.10 | — |
| — | 1.08 | 2.18 | 1.63 | +0.09 | 41.1% | 445 | 41.1% | -0.92 | 69.38 | 67.90 | 70.85 | — |
| — | 1.47 | 2.10 | 1.78 | +0.08 | 41.6% | 450 | 41.6% | -0.94 | 74.28 | 72.95 | 75.60 | — |
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.