Spot 376.73
· 318 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 23:48 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 98.10 | 104.65 | 101.38 | +0.95 | 39.2% | 280 | 39.2% | -0.05 | 1.76 | 1.53 | 2.00 | — |
| — | 90.15 | 95.30 | 92.72 | +0.94 | 38.2% | 290 | 38.2% | -0.07 | 2.28 | 2.05 | 2.51 | — |
| — | 80.95 | 86.20 | 83.58 | +0.91 | 37.2% | 300 | 37.2% | -0.09 | 2.79 | 2.42 | 3.15 | — |
| — | 72.00 | 75.75 | 73.88 | +0.89 | 36.3% | 310 | 36.3% | -0.12 | 4.05 | 3.85 | 4.25 | — |
| — | 63.95 | 67.40 | 65.67 | +0.85 | 35.6% | 320 | 35.6% | -0.16 | 5.78 | 4.90 | 6.65 | — |
| — | 55.90 | 60.40 | 58.15 | +0.81 | 34.9% | 330 | 34.9% | -0.20 | 7.25 | 6.95 | 7.55 | — |
| — | 45.30 | 52.40 | 48.85 | +0.77 | 34.2% | 340 | 34.2% | -0.25 | 9.55 | 9.15 | 9.95 | — |
| — | 38.75 | 44.35 | 41.55 | +0.71 | 33.7% | 350 | 33.7% | -0.30 | 12.75 | 12.20 | 13.30 | — |
| — | 33.70 | 36.10 | 34.90 | +0.65 | 33.2% | 360 | 33.2% | -0.36 | 16.32 | 15.70 | 16.95 | — |
| — | 28.15 | 30.45 | 29.30 | +0.59 | 32.8% | 370 | 32.8% | -0.42 | 20.20 | 19.70 | 20.70 | — |
| — | 23.15 | 25.00 | 24.07 | +0.52 | 32.4% | 380 | 32.4% | -0.49 | 25.57 | 24.60 | 26.55 | — |
| — | 19.50 | 20.75 | 20.12 | +0.46 | 32.1% | 390 | 32.1% | -0.55 | 30.70 | 29.40 | 32.00 | — |
| — | 15.50 | 16.45 | 15.97 | +0.40 | 31.9% | 400 | 31.9% | -0.62 | 35.75 | 34.00 | 37.50 | — |
| — | 12.40 | 13.10 | 12.75 | +0.34 | 31.7% | 410 | 31.7% | -0.67 | 43.50 | 42.70 | 44.30 | — |
| — | 9.75 | 10.30 | 10.03 | +0.28 | 31.6% | 420 | 31.6% | -0.73 | 49.48 | 47.50 | 51.45 | — |
| — | 6.85 | 8.00 | 7.42 | +0.23 | 31.5% | 430 | 31.5% | -0.78 | 58.38 | 56.35 | 60.40 | — |
| 958 | 5.50 | 6.20 | 5.85 | +0.19 | 31.4% | 440 | 31.4% | -0.83 | 66.85 | 64.75 | 68.95 | — |
| — | 4.05 | 4.75 | 4.40 | +0.16 | 31.4% | 450 | 31.4% | -0.87 | 74.67 | 72.05 | 77.30 | — |
| — | 2.90 | 4.30 | 3.60 | +0.12 | 31.5% | 460 | 31.5% | -0.90 | 83.88 | 81.00 | 86.75 | — |
| — | 2.15 | 3.25 | 2.70 | +0.10 | 31.5% | 470 | 31.5% | -0.94 | 93.05 | 90.55 | 95.55 | — |
| — | 1.37 | 2.63 | 2.00 | +0.08 | 31.7% | 480 | 31.7% | -0.96 | 102.88 | 99.55 | 106.20 | — |
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.