Spot 376.43
· 358 contratti su 5 scadenze
· fonte ibkr
· catturata 08/10 00:13 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 78.00 | 79.75 | 78.88 | +0.96 | 26.3% | 302 | 26.3% | -0.04 | 0.89 | 0.86 | 0.92 | — |
| — | 66.60 | 68.35 | 67.47 | +0.94 | 24.8% | 314 | 24.8% | -0.06 | 1.35 | 1.32 | 1.39 | — |
| — | 57.15 | 57.55 | 57.35 | +0.91 | 23.6% | 325 | 23.6% | -0.09 | 2.05 | 2.01 | 2.09 | — |
| — | 48.10 | 48.60 | 48.35 | +0.87 | 22.8% | 335 | 22.8% | -0.13 | 3.03 | 2.96 | 3.10 | — |
| — | 40.50 | 41.05 | 40.77 | +0.82 | 22.1% | 344 | 22.1% | -0.18 | 4.35 | 4.25 | 4.45 | — |
| — | 35.00 | 35.45 | 35.23 | +0.78 | 21.8% | 351 | 21.8% | -0.23 | 5.78 | 5.65 | 5.90 | — |
| — | 30.65 | 31.00 | 30.82 | +0.73 | 21.5% | 357 | 21.5% | -0.27 | 7.33 | 7.20 | 7.45 | — |
| — | 28.55 | 28.90 | 28.73 | +0.71 | 21.4% | 360 | 21.4% | -0.30 | 8.22 | 8.10 | 8.35 | — |
| — | 25.30 | 25.70 | 25.50 | +0.67 | 21.3% | 365 | 21.3% | -0.34 | 9.90 | 9.75 | 10.05 | — |
| — | 22.30 | 22.55 | 22.43 | +0.62 | 21.2% | 370 | 21.2% | -0.39 | 11.82 | 11.70 | 11.95 | — |
| — | 19.50 | 19.75 | 19.62 | +0.57 | 21.2% | 375 | 21.2% | -0.44 | 14.12 | 13.95 | 14.30 | — |
| — | 17.05 | 17.20 | 17.12 | +0.53 | 21.2% | 380 | 21.2% | -0.49 | 16.57 | 16.50 | 16.65 | — |
| — | 14.75 | 15.00 | 14.88 | +0.48 | 21.2% | 385 | — | — | 19.45 | 19.25 | 19.65 | — |
| — | 12.75 | 13.00 | 12.88 | — | — | 390 | — | — | 22.52 | 22.35 | 22.70 | — |
| — | 11.00 | 11.25 | 11.12 | — | — | 395 | 21.4% | -0.64 | 25.93 | 25.65 | 26.20 | — |
| — | 9.55 | 9.70 | 9.62 | — | — | 400 | — | — | 29.50 | 29.20 | 29.80 | — |
| — | 8.15 | 8.35 | 8.25 | — | — | 405 | — | — | 33.30 | 33.00 | 33.60 | — |
| — | 6.00 | 6.20 | 6.10 | — | — | 415 | — | — | 41.42 | 41.10 | 41.75 | — |
| — | 4.45 | 4.60 | 4.53 | — | — | 425 | — | — | 50.15 | 49.80 | 50.50 | — |
| — | 2.85 | 2.97 | 2.91 | — | — | 440 | 23.4% | -0.94 | 63.98 | 63.40 | 64.55 | — |
| — | 2.18 | 2.23 | 2.21 | +0.10 | 24.0% | 450 | — | — | 73.83 | 73.15 | 74.50 | — |
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.