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 | |
| — | 76.70 | 80.00 | 78.35 | +0.87 | 33.8% | 305 | 33.8% | -0.16 | 7.45 | 5.40 | 9.50 | — |
| — | 69.00 | 72.50 | 70.75 | +0.83 | 33.7% | 315 | 33.7% | -0.20 | 9.90 | 7.90 | 11.90 | — |
| — | 61.50 | 65.50 | 63.50 | +0.79 | 33.5% | 325 | 33.5% | -0.24 | 12.35 | 10.20 | 14.50 | — |
| — | 54.60 | 58.50 | 56.55 | +0.74 | 33.3% | 335 | 33.3% | -0.28 | 15.45 | 13.20 | 17.70 | — |
| — | 48.00 | 52.00 | 50.00 | +0.70 | 33.0% | 345 | 33.0% | -0.32 | 19.05 | 16.90 | 21.20 | — |
| — | 44.90 | 49.00 | 46.95 | +0.67 | 32.9% | 350 | 32.9% | -0.34 | 20.95 | 18.80 | 23.10 | — |
| — | 42.00 | 46.50 | 44.25 | +0.65 | 32.8% | 355 | 32.8% | -0.37 | 22.95 | 20.80 | 25.10 | — |
| — | 39.70 | 43.50 | 41.60 | +0.63 | 32.7% | 360 | 32.7% | -0.39 | 25.10 | 22.90 | 27.30 | — |
| — | 36.90 | 41.00 | 38.95 | +0.60 | 32.6% | 365 | 32.6% | -0.42 | 27.90 | 26.10 | 29.70 | — |
| — | 34.70 | 37.50 | 36.10 | +0.58 | 32.5% | 370 | 32.5% | -0.44 | 30.30 | 28.60 | 32.00 | — |
| — | 32.40 | 35.50 | 33.95 | +0.55 | 32.4% | 375 | 32.4% | -0.46 | 32.80 | 31.10 | 34.50 | — |
| — | 29.90 | 33.00 | 31.45 | +0.53 | 32.3% | 380 | 32.3% | -0.49 | 35.65 | 33.80 | 37.50 | — |
| — | 27.70 | 31.50 | 29.60 | +0.51 | 32.3% | 385 | 32.3% | -0.51 | 38.35 | 36.70 | 40.00 | — |
| — | 25.50 | 29.50 | 27.50 | +0.48 | 32.2% | 390 | 32.2% | -0.54 | 41.00 | 38.90 | 43.10 | — |
| — | 23.50 | 27.50 | 25.50 | +0.46 | 32.1% | 395 | 32.1% | -0.56 | 44.20 | 42.00 | 46.40 | — |
| — | 21.70 | 25.50 | 23.60 | +0.44 | 32.0% | 400 | 32.0% | -0.59 | 47.30 | 45.10 | 49.50 | — |
| — | 19.90 | 24.00 | 21.95 | +0.42 | 32.0% | 405 | 32.0% | -0.61 | 51.00 | 49.10 | 52.90 | — |
| — | 17.50 | 20.70 | 19.10 | +0.37 | 31.9% | 415 | 31.9% | -0.65 | 57.75 | 56.00 | 59.50 | — |
| — | 14.40 | 18.50 | 16.45 | +0.33 | 31.8% | 425 | 31.8% | -0.70 | 65.20 | 63.40 | 67.00 | — |
| — | 11.10 | 15.00 | 13.05 | +0.28 | 31.8% | 440 | 31.8% | -0.76 | 77.00 | 75.10 | 78.90 | — |
| — | 9.10 | 13.00 | 11.05 | +0.25 | 31.8% | 450 | 31.8% | -0.79 | 84.90 | 82.80 | 87.00 | — |
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.