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 | |
| — | 74.40 | 77.10 | 75.75 | +1.00 | 52.3% | 300 | 52.3% | +0.00 | — | — | 2.60 | — |
| — | 69.40 | 72.40 | 70.90 | +1.00 | 51.0% | 305 | 51.0% | +0.00 | — | — | 2.60 | — |
| — | 64.40 | 67.20 | 65.80 | +1.00 | 49.8% | 310 | 49.8% | +0.00 | — | — | 1.50 | — |
| — | 59.40 | 62.40 | 60.90 | +1.00 | 48.6% | 315 | 48.6% | +0.00 | — | — | 1.50 | — |
| — | 54.40 | 57.20 | 55.80 | +1.00 | 47.5% | 320 | 47.5% | +0.00 | — | — | 1.50 | — |
| — | 49.40 | 52.40 | 50.90 | +1.00 | 46.4% | 325 | 46.4% | +0.00 | — | — | 1.50 | — |
| — | 44.40 | 47.40 | 45.90 | +1.00 | 45.4% | 330 | 45.4% | +0.00 | — | — | 1.70 | — |
| — | 39.40 | 42.40 | 40.90 | +1.00 | 44.5% | 335 | 44.5% | +0.00 | — | — | 1.70 | — |
| — | 34.40 | 37.10 | 35.75 | +1.00 | 43.6% | 340 | 43.6% | -0.00 | — | — | 2.60 | — |
| — | 29.40 | 32.30 | 30.85 | +1.00 | 42.8% | 345 | 42.8% | -0.00 | — | — | 0.75 | — |
| — | 24.40 | 27.60 | 26.00 | +1.00 | 42.1% | 350 | 42.1% | -0.00 | — | — | 0.75 | — |
| — | 19.50 | 22.50 | 21.00 | +1.00 | 41.4% | 355 | 41.4% | -0.00 | — | — | 2.60 | — |
| — | 14.70 | 17.80 | 16.25 | +0.98 | 40.8% | 360 | 40.8% | -0.02 | — | — | 0.85 | — |
| — | 10.00 | 14.00 | 12.00 | +0.93 | 40.3% | 365 | 40.3% | -0.07 | — | — | 2.70 | — |
| — | 5.30 | 8.70 | 7.00 | +0.81 | 39.8% | 370 | 39.8% | -0.19 | 2.15 | 0.20 | 4.10 | — |
| — | 2.50 | 4.40 | 3.45 | +0.59 | 39.4% | 375 | 39.4% | -0.41 | 2.88 | 1.95 | 3.80 | — |
| — | 0.95 | 2.35 | 1.65 | +0.34 | 39.1% | 380 | 39.1% | -0.67 | 5.60 | 4.10 | 7.10 | — |
| — | 0.20 | 2.85 | 1.52 | +0.14 | 38.9% | 385 | 38.9% | -0.86 | 9.80 | 8.30 | 11.30 | — |
| — | — | 2.65 | — | +0.04 | 38.8% | 390 | 38.8% | -0.96 | 13.90 | 11.90 | 15.90 | — |
| — | — | 2.65 | — | +0.01 | 38.7% | 395 | 38.7% | -0.99 | 19.15 | 17.60 | 20.70 | — |
| — | — | 2.50 | — | +0.00 | 38.7% | 400 | 38.7% | -1.00 | 23.95 | 22.20 | 25.70 | — |
| — | — | 2.50 | — | +0.00 | 38.7% | 405 | 38.7% | -1.00 | 29.30 | 27.90 | 30.70 | — |
| — | — | 2.50 | — | +0.00 | 38.7% | 410 | 38.7% | -1.00 | 33.70 | 31.70 | 35.70 | — |
| — | — | 0.85 | — | +0.00 | 38.8% | 415 | 38.8% | -1.00 | 38.85 | 37.00 | 40.70 | — |
| — | — | 2.60 | — | +0.00 | 39.0% | 420 | 39.0% | -1.00 | 43.70 | 41.70 | 45.70 | — |
| — | — | 1.70 | — | +0.00 | 39.3% | 425 | 39.3% | -1.00 | 49.20 | 47.70 | 50.70 | — |
| — | — | 1.70 | — | +0.00 | 39.5% | 430 | 39.5% | -1.00 | 54.25 | 52.80 | 55.70 | — |
| — | — | 2.80 | — | +0.00 | 39.9% | 435 | 39.9% | -1.00 | 58.70 | 56.70 | 60.70 | — |
| — | — | 3.40 | — | +0.00 | 40.3% | 440 | 40.3% | -1.00 | 64.25 | 62.80 | 65.70 | — |
| 27 | — | 0.15 | — | +0.00 | 40.7% | 445 | 40.7% | -1.00 | 68.65 | 66.60 | 70.70 | 0 |
| — | — | 3.40 | — | +0.00 | 41.2% | 450 | 41.2% | -1.00 | 73.70 | 71.70 | 75.70 | — |
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.