Spot 376.60
· 206 contratti su 4 scadenze
· fonte ibkr
· catturata 16/10 02:20 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 70.60 | 74.50 | 72.55 | +0.99 | 30.9% | 305 | 30.9% | -0.01 | — | — | 3.30 | — |
| — | 65.80 | 69.50 | 67.65 | +0.98 | 31.6% | 310 | 31.6% | -0.02 | 0.60 | 0.20 | 1.00 | — |
| — | 61.10 | 64.20 | 62.65 | +0.97 | 32.2% | 315 | 32.2% | -0.03 | — | — | 1.50 | — |
| — | 56.40 | 59.60 | 58.00 | +0.95 | 32.8% | 320 | 32.8% | -0.05 | — | — | 2.15 | — |
| — | 52.10 | 55.10 | 53.60 | +0.93 | 33.2% | 325 | 33.2% | -0.07 | 1.50 | 0.50 | 2.50 | — |
| — | 47.40 | 50.50 | 48.95 | +0.91 | 33.6% | 330 | 33.6% | -0.09 | 2.42 | 1.25 | 3.60 | — |
| — | 42.90 | 46.50 | 44.70 | +0.88 | 33.8% | 335 | 33.8% | -0.12 | 2.65 | 1.40 | 3.90 | — |
| — | 38.70 | 41.60 | 40.15 | +0.85 | 34.0% | 340 | 34.0% | -0.15 | 3.48 | 2.15 | 4.80 | — |
| — | 34.70 | 37.90 | 36.30 | +0.82 | 34.1% | 345 | 34.1% | -0.18 | 4.70 | 3.80 | 5.60 | — |
| — | 31.30 | 33.60 | 32.45 | +0.78 | 34.1% | 350 | 34.1% | -0.22 | 6.05 | 4.80 | 7.30 | — |
| — | 27.20 | 30.70 | 28.95 | +0.74 | 34.1% | 355 | 34.1% | -0.26 | 6.80 | 5.70 | 7.90 | — |
| — | 23.70 | 26.50 | 25.10 | +0.70 | 34.0% | 360 | 34.0% | -0.31 | 8.85 | 7.60 | 10.10 | — |
| — | 20.70 | 23.50 | 22.10 | +0.65 | 33.9% | 365 | 33.9% | -0.35 | 10.75 | 9.80 | 11.70 | — |
| — | 17.50 | 20.40 | 18.95 | +0.60 | 33.8% | 370 | 33.8% | -0.40 | 11.90 | 10.30 | 13.50 | — |
| — | 14.90 | 18.30 | 16.60 | +0.55 | 33.6% | 375 | 33.6% | -0.45 | 15.10 | 13.80 | 16.40 | — |
| — | 12.30 | 15.00 | 13.65 | +0.50 | 33.5% | 380 | 33.5% | -0.50 | 17.70 | 16.40 | 19.00 | — |
| — | 10.20 | 13.40 | 11.80 | +0.45 | 33.3% | 385 | 33.3% | -0.55 | 20.45 | 19.00 | 21.90 | — |
| — | 8.50 | 10.90 | 9.70 | +0.40 | 33.2% | 390 | 33.2% | -0.60 | 23.30 | 21.60 | 25.00 | — |
| — | 6.40 | 10.10 | 8.25 | +0.36 | 33.1% | 395 | 33.1% | -0.65 | 26.65 | 25.00 | 28.30 | — |
| — | 5.70 | 7.70 | 6.70 | +0.31 | 33.0% | 400 | 33.0% | -0.70 | 30.30 | 28.80 | 31.80 | — |
| — | 4.30 | 6.50 | 5.40 | +0.27 | 32.9% | 405 | — | — | 34.25 | 33.00 | 35.50 | — |
| — | 2.65 | 6.90 | 4.78 | +0.23 | 32.9% | 410 | 32.9% | -0.78 | 38.20 | 36.90 | 39.50 | — |
| — | 2.75 | 6.10 | 4.42 | +0.20 | 32.9% | 415 | 32.9% | -0.82 | 41.65 | 39.80 | 43.50 | — |
| — | 2.30 | 3.90 | 3.10 | +0.17 | 33.0% | 420 | 33.0% | -0.85 | 46.40 | 44.80 | 48.00 | — |
| — | 2.00 | 3.10 | 2.55 | +0.14 | 33.0% | 425 | 33.0% | -0.88 | 50.25 | 48.50 | 52.00 | — |
| — | 1.40 | 2.65 | 2.02 | +0.12 | 33.2% | 430 | 33.2% | -0.90 | 54.90 | 52.90 | 56.90 | — |
| — | 1.00 | 4.20 | 2.60 | +0.10 | 33.3% | 435 | 33.3% | -0.92 | 60.00 | 58.50 | 61.50 | — |
| — | 0.70 | 2.75 | 1.73 | +0.08 | 33.5% | 440 | 33.5% | -0.94 | 64.70 | 63.10 | 66.30 | — |
| — | 0.50 | 2.95 | 1.73 | +0.07 | 33.8% | 445 | 33.8% | -0.96 | 69.45 | 67.90 | 71.00 | — |
| — | 0.05 | 3.80 | 1.93 | +0.06 | 34.0% | 450 | 34.0% | -0.97 | 74.40 | 72.90 | 75.90 | — |
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.