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 | |
| — | 100.40 | 105.55 | 102.97 | +0.94 | 38.2% | 280 | 38.2% | -0.07 | 2.62 | 2.15 | 3.10 | — |
| — | 92.00 | 95.05 | 93.53 | +0.92 | 37.4% | 290 | 37.4% | -0.09 | 3.27 | 3.00 | 3.55 | — |
| — | 83.15 | 86.00 | 84.58 | +0.89 | 36.6% | 300 | 36.6% | -0.11 | 4.30 | 3.95 | 4.65 | — |
| — | 73.90 | 77.80 | 75.85 | +0.86 | 35.9% | 310 | 35.9% | -0.14 | 5.53 | 4.85 | 6.20 | — |
| — | 65.60 | 70.85 | 68.22 | +0.83 | 35.3% | 320 | 35.3% | -0.18 | 7.70 | 7.35 | 8.05 | — |
| — | 57.90 | 61.45 | 59.67 | +0.79 | 34.7% | 330 | 34.7% | -0.22 | 9.75 | 9.40 | 10.10 | — |
| — | 50.40 | 53.90 | 52.15 | +0.74 | 34.2% | 340 | 34.2% | -0.26 | 12.35 | 11.95 | 12.75 | — |
| — | 43.30 | 48.70 | 46.00 | +0.69 | 33.7% | 350 | 33.7% | -0.31 | 15.45 | 15.15 | 15.75 | — |
| — | 38.65 | 40.10 | 39.38 | +0.64 | 33.3% | 360 | 33.3% | -0.37 | 19.10 | 18.20 | 20.00 | — |
| — | 33.10 | 35.00 | 34.05 | +0.59 | 33.0% | 370 | 33.0% | -0.42 | 23.18 | 22.25 | 24.10 | — |
| — | 27.10 | 29.35 | 28.23 | +0.53 | 32.7% | 380 | 32.7% | -0.48 | 27.98 | 27.15 | 28.80 | — |
| — | 22.60 | 24.35 | 23.48 | +0.48 | 32.4% | 390 | 32.4% | -0.53 | 33.67 | 32.85 | 34.50 | — |
| — | 19.40 | 20.50 | 19.95 | +0.42 | 32.2% | 400 | 32.2% | -0.59 | 39.80 | 38.40 | 41.20 | — |
| — | 15.85 | 16.80 | 16.32 | +0.37 | 32.0% | 410 | 32.0% | -0.64 | 46.23 | 44.85 | 47.60 | — |
| — | 12.70 | 14.10 | 13.40 | +0.32 | 31.9% | 420 | 31.9% | -0.69 | 51.12 | 48.60 | 53.65 | — |
| — | 10.30 | 11.15 | 10.72 | +0.27 | 31.8% | 430 | 31.8% | -0.74 | 59.65 | 58.00 | 61.30 | — |
| — | 8.15 | 9.45 | 8.80 | +0.23 | 31.7% | 440 | 31.7% | -0.78 | 68.25 | 66.00 | 70.50 | — |
| — | 6.70 | 7.10 | 6.90 | +0.20 | 31.7% | 450 | 31.7% | -0.82 | 76.80 | 76.05 | 77.55 | — |
| — | 5.25 | 5.85 | 5.55 | +0.17 | 31.7% | 460 | 31.7% | -0.86 | 84.95 | 82.20 | 87.70 | — |
| — | 4.00 | 4.55 | 4.28 | +0.14 | 31.7% | 470 | 31.7% | -0.89 | 94.22 | 93.05 | 95.40 | 88 |
| — | 3.30 | 4.15 | 3.73 | +0.12 | 31.8% | 480 | 31.8% | -0.92 | 103.42 | 100.05 | 106.80 | — |
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.