Spot 374.77
· 354 contratti su 5 scadenze
· fonte ibkr
· catturata 15/10 01:42 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 86.20 | 91.55 | 88.88 | — | — | 300 | — | — | 10.18 | 9.50 | 10.85 | — |
| — | 78.65 | 84.10 | 81.38 | +0.81 | 54.0% | 310 | 54.0% | -0.19 | 12.57 | 9.90 | 15.25 | — |
| — | 71.65 | 76.95 | 74.30 | +0.78 | 53.8% | 320 | 53.8% | -0.22 | 14.88 | 13.65 | 16.10 | — |
| — | 68.25 | 73.55 | 70.90 | +0.76 | 53.7% | 325 | 53.7% | -0.24 | 16.95 | 14.30 | 19.60 | — |
| — | 64.95 | 70.25 | 67.60 | — | — | 330 | — | — | 18.35 | 17.70 | 19.00 | — |
| — | 61.75 | 67.10 | 64.42 | — | — | 335 | — | — | 20.40 | 17.80 | 23.00 | — |
| — | 58.65 | 63.80 | 61.23 | — | — | 340 | — | — | 22.38 | 20.80 | 23.95 | — |
| — | 57.00 | 60.70 | 58.85 | — | — | 345 | — | — | 24.25 | 21.60 | 26.90 | — |
| — | 53.85 | 58.05 | 55.95 | — | — | 350 | — | — | 26.25 | 25.10 | 27.40 | — |
| — | 48.55 | 52.65 | 50.60 | — | — | 360 | — | — | 30.52 | 28.45 | 32.60 | — |
| — | 43.50 | 46.40 | 44.95 | — | — | 370 | — | — | 35.25 | 32.95 | 37.55 | — |
| — | 38.30 | 42.95 | 40.62 | — | — | 380 | — | — | 41.23 | 39.45 | 43.00 | — |
| — | 33.65 | 38.80 | 36.23 | — | — | 390 | — | — | 46.80 | 44.15 | 49.45 | — |
| — | 30.80 | 32.55 | 31.68 | +0.47 | 53.2% | 400 | — | — | 52.02 | 50.05 | 54.00 | — |
| — | 27.90 | 29.65 | 28.77 | — | — | 410 | — | — | 59.30 | 56.65 | 61.95 | — |
| — | 22.85 | 26.65 | 24.75 | — | — | 420 | — | — | 66.17 | 63.60 | 68.75 | — |
| — | 20.00 | 25.45 | 22.73 | — | — | 430 | — | — | 73.40 | 70.80 | 76.00 | — |
| — | 17.65 | 22.95 | 20.30 | — | — | 440 | — | — | 80.90 | 78.30 | 83.50 | — |
| — | 15.20 | 20.25 | 17.73 | — | — | 450 | — | — | 88.58 | 85.90 | 91.25 | — |
| — | 13.55 | 17.55 | 15.55 | — | — | 460 | — | — | 96.70 | 94.10 | 99.30 | — |
| — | 11.40 | 16.85 | 14.12 | — | — | 470 | — | — | 104.25 | 102.15 | 106.35 | — |
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.