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 | |
| — | 101.80 | 103.40 | 102.60 | +0.93 | 43.9% | 280 | 43.9% | -0.07 | 3.27 | 2.95 | 3.60 | — |
| — | 93.30 | 95.35 | 94.33 | +0.91 | 43.4% | 290 | 43.4% | -0.10 | 4.40 | 4.15 | 4.65 | — |
| — | 83.95 | 86.45 | 85.20 | +0.88 | 42.9% | 300 | 42.9% | -0.12 | 5.75 | 5.50 | 6.00 | — |
| — | 75.55 | 78.20 | 76.88 | +0.85 | 42.6% | 310 | 42.6% | -0.15 | 7.30 | 6.65 | 7.95 | — |
| — | 68.20 | 70.00 | 69.10 | +0.81 | 42.2% | 320 | 42.2% | -0.19 | 9.55 | 8.95 | 10.15 | — |
| — | 61.15 | 62.55 | 61.85 | +0.78 | 42.0% | 330 | 42.0% | -0.23 | 12.12 | 11.95 | 12.30 | — |
| — | 54.55 | 55.65 | 55.10 | +0.73 | 41.8% | 340 | 41.8% | -0.27 | 15.10 | 14.80 | 15.40 | — |
| — | 47.85 | 49.65 | 48.75 | — | — | 350 | — | — | 18.77 | 18.50 | 19.05 | — |
| — | 42.35 | 43.75 | 43.05 | — | — | 360 | 41.6% | -0.36 | 22.80 | 22.00 | 23.60 | — |
| — | 37.50 | 38.30 | 37.90 | +0.60 | 41.6% | 370 | 41.6% | -0.41 | 27.68 | 27.05 | 28.30 | — |
| — | 32.65 | 33.50 | 33.08 | +0.55 | 41.6% | 380 | 41.6% | -0.46 | 32.50 | 32.10 | 32.90 | — |
| — | 27.90 | 29.20 | 28.55 | +0.50 | 41.7% | 390 | 41.7% | -0.51 | 38.27 | 37.30 | 39.25 | — |
| — | 24.50 | 25.30 | 24.90 | +0.45 | 41.8% | 400 | 41.8% | -0.56 | 44.42 | 43.50 | 45.35 | — |
| — | 21.25 | 22.25 | 21.75 | +0.41 | 41.9% | 410 | 41.9% | -0.60 | 51.27 | 50.45 | 52.10 | — |
| — | 17.80 | 19.10 | 18.45 | +0.37 | 42.1% | 420 | 42.1% | -0.64 | 58.40 | 57.30 | 59.50 | — |
| — | 15.75 | 16.40 | 16.07 | +0.33 | 42.3% | 430 | 42.3% | -0.69 | 66.03 | 65.10 | 66.95 | — |
| — | 13.30 | 14.00 | 13.65 | +0.29 | 42.5% | 440 | 42.5% | -0.72 | 73.53 | 72.10 | 74.95 | — |
| — | 11.75 | 12.10 | 11.93 | +0.26 | 42.7% | 450 | 42.7% | -0.76 | 81.72 | 80.60 | 82.85 | — |
| — | 9.95 | 10.95 | 10.45 | +0.23 | 43.0% | 460 | 43.0% | -0.79 | 89.97 | 88.70 | 91.25 | — |
| — | 8.05 | 9.60 | 8.82 | +0.21 | 43.3% | 470 | 43.3% | -0.82 | 98.60 | 97.20 | 100.00 | — |
| — | 6.80 | 8.25 | 7.53 | — | — | 480 | — | — | 107.58 | 106.25 | 108.90 | — |
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.