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 | |
| — | 78.90 | 79.60 | 79.25 | — | — | 305 | 24.7% | -0.07 | 2.12 | 2.07 | 2.16 | — |
| — | 69.85 | 70.75 | 70.30 | +0.91 | 23.9% | 315 | 23.9% | -0.10 | 2.83 | 2.70 | 2.96 | — |
| — | 61.10 | 61.80 | 61.45 | +0.87 | 23.2% | 325 | 23.2% | -0.13 | 3.95 | 3.85 | 4.05 | — |
| — | 52.75 | 53.45 | 53.10 | +0.83 | 22.7% | 335 | 22.7% | -0.17 | 5.40 | 5.25 | 5.55 | — |
| — | 44.95 | 45.60 | 45.27 | +0.78 | 22.3% | 345 | 22.3% | -0.22 | 7.42 | 7.30 | 7.55 | — |
| — | 41.60 | 41.95 | 41.77 | +0.76 | 22.1% | 350 | 22.1% | -0.25 | 8.68 | 8.55 | 8.80 | — |
| — | 37.80 | 38.40 | 38.10 | +0.73 | 21.9% | 355 | 21.9% | -0.29 | 10.12 | 10.00 | 10.25 | — |
| — | 34.45 | 35.10 | 34.77 | +0.69 | 21.8% | 360 | 21.8% | -0.32 | 11.75 | 11.60 | 11.90 | — |
| — | 31.35 | 31.95 | 31.65 | +0.66 | 21.7% | 365 | 21.7% | -0.36 | 13.57 | 13.45 | 13.70 | — |
| — | 28.55 | 29.00 | 28.77 | +0.63 | 21.7% | 370 | 21.7% | -0.39 | 15.62 | 15.50 | 15.75 | — |
| — | 25.80 | 26.20 | 26.00 | +0.59 | 21.7% | 375 | 21.7% | -0.43 | 17.93 | 17.80 | 18.05 | — |
| — | 23.25 | 23.70 | 23.48 | +0.55 | 21.6% | 380 | 21.6% | -0.47 | 20.32 | 20.15 | 20.50 | — |
| — | 20.90 | 21.35 | 21.12 | +0.52 | 21.6% | 385 | 21.6% | -0.51 | 23.05 | 22.85 | 23.25 | — |
| — | 18.80 | 19.20 | 19.00 | +0.48 | 21.7% | 390 | 21.7% | -0.55 | 25.98 | 25.80 | 26.15 | — |
| — | 16.85 | 17.20 | 17.02 | +0.45 | 21.7% | 395 | 21.7% | -0.59 | 29.10 | 28.90 | 29.30 | — |
| — | 15.05 | 15.40 | 15.22 | +0.41 | 21.8% | 400 | 21.8% | -0.63 | 32.42 | 32.20 | 32.65 | — |
| — | 13.50 | 13.80 | 13.65 | +0.38 | 21.9% | 405 | 21.9% | -0.66 | 36.02 | 35.70 | 36.35 | — |
| — | 10.75 | 11.05 | 10.90 | +0.32 | 22.1% | 415 | 22.1% | -0.73 | 43.52 | 43.20 | 43.85 | — |
| — | 8.55 | 8.85 | 8.70 | +0.27 | 22.4% | 425 | 22.4% | -0.80 | 51.75 | 51.35 | 52.15 | — |
| — | 6.15 | 6.40 | 6.28 | +0.20 | 22.9% | 440 | 22.9% | -0.88 | 64.95 | 64.55 | 65.35 | — |
| — | 4.95 | 5.15 | 5.05 | +0.17 | 23.3% | 450 | 23.3% | -0.92 | 74.22 | 73.85 | 74.60 | — |
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.