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 | |
| — | 72.90 | 76.10 | 74.50 | +0.95 | 31.0% | 305 | 31.0% | -0.09 | 3.23 | 2.05 | 4.40 | — |
| — | 64.00 | 67.30 | 65.65 | +0.92 | 31.3% | 315 | 31.3% | -0.13 | 4.72 | 2.65 | 6.80 | — |
| — | 55.60 | 58.90 | 57.25 | +0.88 | 31.6% | 325 | 31.6% | -0.18 | 6.80 | 5.40 | 8.20 | — |
| — | 47.70 | 50.40 | 49.05 | +0.83 | 32.0% | 335 | 32.0% | -0.23 | 9.20 | 7.40 | 11.00 | — |
| — | 40.50 | 43.80 | 42.15 | +0.77 | 32.3% | 345 | 32.3% | -0.30 | 12.30 | 10.60 | 14.00 | — |
| — | 37.10 | 39.80 | 38.45 | +0.73 | 32.4% | 350 | 32.4% | -0.33 | 13.70 | 12.10 | 15.30 | — |
| — | 33.90 | 37.20 | 35.55 | +0.70 | 32.5% | 355 | 32.5% | -0.36 | 15.80 | 14.10 | 17.50 | — |
| — | 30.80 | 33.80 | 32.30 | +0.66 | 32.7% | 360 | 32.7% | -0.39 | 17.75 | 16.00 | 19.50 | — |
| — | 27.90 | 31.30 | 29.60 | +0.63 | 32.8% | 365 | 32.8% | -0.43 | 20.30 | 18.60 | 22.00 | — |
| — | 25.10 | 28.50 | 26.80 | +0.59 | 32.9% | 370 | 32.9% | -0.46 | 22.40 | 20.30 | 24.50 | — |
| — | 22.60 | 26.00 | 24.30 | +0.56 | 32.9% | 375 | 32.9% | -0.49 | 25.30 | 23.60 | 27.00 | — |
| — | 20.50 | 23.50 | 22.00 | +0.52 | 33.0% | 380 | 33.0% | -0.53 | 27.90 | 26.30 | 29.50 | — |
| — | 18.00 | 21.30 | 19.65 | +0.49 | 33.0% | 385 | 33.0% | -0.55 | 30.90 | 29.30 | 32.50 | — |
| — | 16.20 | 18.80 | 17.50 | +0.45 | 33.1% | 390 | 33.1% | -0.59 | 34.15 | 32.80 | 35.50 | — |
| — | 14.10 | 17.50 | 15.80 | +0.42 | 33.1% | 395 | 33.1% | -0.62 | 37.45 | 36.10 | 38.80 | — |
| — | 12.20 | 15.40 | 13.80 | +0.39 | 33.1% | 400 | 33.1% | -0.65 | 40.55 | 38.90 | 42.20 | — |
| — | 10.70 | 14.50 | 12.60 | +0.36 | 33.1% | 405 | 33.1% | -0.68 | 44.35 | 43.00 | 45.70 | — |
| — | 8.60 | 12.00 | 10.30 | +0.30 | 33.0% | 415 | 33.0% | -0.73 | 51.70 | 50.40 | 53.00 | — |
| — | 5.80 | 9.20 | 7.50 | +0.25 | 32.8% | 425 | 32.8% | -0.78 | 59.50 | 57.70 | 61.30 | — |
| — | 4.20 | 6.50 | 5.35 | +0.18 | 32.5% | 440 | 32.5% | -0.84 | 72.00 | 70.30 | 73.70 | — |
| — | 3.90 | 6.10 | 5.00 | +0.14 | 32.2% | 450 | 32.2% | -0.87 | 80.75 | 79.00 | 82.50 | — |
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.