Spot 376.16
· 360 contratti su 5 scadenze
· fonte ibkr
· catturata 07/10 05:24 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 70.35 | 76.15 | 73.25 | +0.96 | 44.7% | 305 | 44.7% | -0.04 | 0.79 | 0.32 | 1.25 | — |
| — | 65.35 | 70.95 | 68.15 | +0.95 | 44.2% | 310 | 44.2% | -0.06 | 1.06 | 0.90 | 1.22 | — |
| — | 60.70 | 67.05 | 63.88 | +0.93 | 43.7% | 315 | 43.7% | -0.07 | 1.28 | 0.98 | 1.58 | — |
| — | 56.15 | 62.55 | 59.35 | +0.92 | 43.3% | 320 | 43.3% | -0.09 | 1.64 | 1.17 | 2.11 | — |
| — | 50.55 | 56.75 | 53.65 | +0.90 | 43.0% | 325 | 43.0% | -0.10 | 2.29 | 1.98 | 2.61 | — |
| — | 46.20 | 53.25 | 49.73 | +0.87 | 42.7% | 330 | 42.7% | -0.13 | 3.01 | 2.72 | 3.30 | — |
| — | 43.95 | 48.50 | 46.23 | +0.85 | 42.4% | 335 | 42.4% | -0.15 | 3.88 | 3.25 | 4.50 | — |
| — | 40.05 | 44.20 | 42.12 | +0.82 | 42.2% | 340 | 42.2% | -0.18 | 4.85 | 4.55 | 5.15 | — |
| — | 37.15 | 39.55 | 38.35 | +0.79 | 42.0% | 345 | 42.0% | -0.21 | 6.05 | 5.65 | 6.45 | — |
| 1 | 33.45 | 35.75 | 34.60 | +0.75 | 41.8% | 350 | 41.8% | -0.25 | 7.33 | 6.90 | 7.75 | — |
| — | 28.35 | 34.75 | 31.55 | +0.71 | 41.6% | 355 | 41.6% | -0.29 | 8.32 | 7.35 | 9.30 | — |
| — | 24.95 | 31.85 | 28.40 | +0.68 | 41.5% | 360 | 41.5% | -0.33 | 10.10 | 9.00 | 11.20 | — |
| — | 23.15 | 26.45 | 24.80 | +0.63 | 41.4% | 365 | 41.4% | -0.37 | 12.62 | 12.00 | 13.25 | — |
| — | 20.95 | 22.80 | 21.88 | +0.59 | 41.3% | 370 | 41.3% | -0.41 | 14.25 | 12.05 | 16.45 | — |
| — | 17.45 | 19.95 | 18.70 | +0.55 | 41.2% | 375 | 41.2% | -0.46 | 16.68 | 14.15 | 19.20 | — |
| — | 16.00 | 17.70 | 16.85 | +0.50 | 41.1% | 380 | 41.1% | -0.50 | 21.07 | 19.05 | 23.10 | — |
| — | 12.85 | 17.60 | 15.22 | +0.46 | 41.0% | 385 | 41.0% | -0.55 | 22.40 | 21.45 | 23.35 | — |
| — | 11.30 | 13.60 | 12.45 | +0.42 | 40.9% | 390 | 40.9% | -0.59 | 25.50 | 22.35 | 28.65 | — |
| — | 9.05 | 12.90 | 10.97 | +0.37 | 40.8% | 395 | 40.8% | -0.63 | 28.77 | 27.45 | 30.10 | — |
| — | 8.30 | 11.05 | 9.68 | +0.33 | 40.7% | 400 | 40.7% | -0.67 | 33.88 | 31.35 | 36.40 | — |
| — | 6.95 | 9.60 | 8.28 | +0.30 | 40.6% | 405 | 40.6% | -0.71 | 36.10 | 35.30 | 36.90 | — |
| — | 5.25 | 7.50 | 6.38 | +0.26 | 40.5% | 410 | 40.5% | -0.75 | 39.70 | 38.80 | 40.60 | — |
| — | 4.25 | 6.95 | 5.60 | +0.23 | 40.4% | 415 | 40.4% | -0.78 | 44.20 | 42.70 | 45.70 | — |
| — | 4.15 | 5.75 | 4.95 | +0.20 | 40.3% | 420 | 40.3% | -0.81 | 47.27 | 45.60 | 48.95 | — |
| — | 3.30 | 4.00 | 3.65 | +0.17 | 40.2% | 425 | 40.2% | -0.84 | 52.00 | 50.80 | 53.20 | — |
| — | 2.39 | 3.70 | 3.04 | +0.15 | 40.0% | 430 | 40.0% | -0.87 | 57.05 | 55.15 | 58.95 | — |
| — | 2.31 | 3.35 | 2.83 | +0.12 | 39.9% | 435 | 39.9% | -0.89 | 61.23 | 59.60 | 62.85 | — |
| — | 1.84 | 2.75 | 2.29 | +0.10 | 39.8% | 440 | 39.8% | -0.91 | 65.55 | 61.50 | 69.60 | — |
| — | 0.93 | 2.39 | 1.66 | +0.09 | 39.6% | 445 | 39.6% | -0.93 | 70.05 | 66.80 | 73.30 | — |
| — | 0.86 | 1.84 | 1.35 | +0.07 | 39.4% | 450 | 39.4% | -0.95 | 74.78 | 71.75 | 77.80 | — |
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.