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 | |
| — | 107.50 | 110.25 | 108.88 | +0.89 | 44.6% | 280 | 44.6% | -0.11 | 7.22 | 6.45 | 8.00 | — |
| — | 99.50 | 102.05 | 100.78 | +0.86 | 44.3% | 290 | 44.3% | -0.14 | 9.05 | 8.20 | 9.90 | — |
| — | 91.85 | 94.45 | 93.15 | +0.84 | 44.1% | 300 | — | — | 11.22 | 10.85 | 11.60 | — |
| — | 84.30 | 87.35 | 85.83 | — | — | 310 | — | — | 13.72 | 12.80 | 14.65 | — |
| — | 77.50 | 80.25 | 78.88 | — | — | 320 | — | — | 16.60 | 15.95 | 17.25 | — |
| — | 71.10 | 73.65 | 72.38 | — | — | 330 | — | — | 19.43 | 18.75 | 20.10 | — |
| — | 65.10 | 67.40 | 66.25 | — | — | 340 | — | — | 23.45 | 23.05 | 23.85 | — |
| — | 59.20 | 61.35 | 60.27 | — | — | 350 | — | — | 27.55 | 26.95 | 28.15 | — |
| — | 54.10 | 56.20 | 55.15 | — | — | 360 | — | — | 32.10 | 31.00 | 33.20 | — |
| — | 48.90 | 51.20 | 50.05 | +0.61 | 43.5% | 370 | 43.5% | -0.40 | 36.50 | 35.65 | 37.35 | — |
| — | 44.55 | 46.50 | 45.52 | +0.57 | 43.6% | 380 | 43.6% | -0.44 | 42.48 | 41.55 | 43.40 | — |
| — | 40.50 | 41.50 | 41.00 | +0.54 | 43.6% | 390 | 43.6% | -0.48 | 47.73 | 46.35 | 49.10 | — |
| — | 37.00 | 37.70 | 37.35 | +0.50 | 43.6% | 400 | 43.6% | -0.51 | 54.08 | 53.10 | 55.05 | — |
| — | 32.60 | 34.80 | 33.70 | +0.47 | 43.7% | 410 | 43.7% | -0.55 | 60.10 | 58.70 | 61.50 | — |
| — | 29.05 | 30.50 | 29.77 | +0.44 | 43.8% | 420 | 43.8% | -0.58 | 67.05 | 65.90 | 68.20 | — |
| — | 26.95 | 28.50 | 27.73 | +0.40 | 43.9% | 430 | 43.9% | -0.61 | 73.95 | 72.50 | 75.40 | — |
| — | 23.45 | 25.75 | 24.60 | +0.37 | 44.0% | 440 | 44.0% | -0.65 | 81.22 | 79.85 | 82.60 | — |
| — | 21.80 | 22.50 | 22.15 | +0.35 | 44.1% | 450 | 44.1% | -0.68 | 88.83 | 87.50 | 90.15 | — |
| — | 18.85 | 20.65 | 19.75 | +0.32 | 44.3% | 460 | 44.3% | -0.70 | 96.60 | 95.30 | 97.90 | — |
| — | 16.80 | 18.80 | 17.80 | +0.30 | 44.4% | 470 | 44.4% | -0.73 | 104.58 | 103.10 | 106.05 | — |
| — | 15.05 | 17.05 | 16.05 | +0.27 | 44.5% | 480 | 44.5% | -0.76 | 113.17 | 112.05 | 114.30 | — |
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.