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 | |
| — | 96.70 | 102.00 | 99.35 | +0.95 | 37.9% | 280 | 37.9% | -0.05 | 1.87 | 1.50 | 2.24 | — |
| — | 87.80 | 92.60 | 90.20 | +0.94 | 37.1% | 290 | 37.1% | -0.07 | 2.47 | 1.98 | 2.96 | — |
| — | 79.00 | 85.50 | 82.25 | +0.91 | 36.5% | 300 | 36.5% | -0.10 | 3.45 | 3.25 | 3.65 | — |
| — | 71.55 | 76.80 | 74.17 | +0.88 | 35.9% | 310 | 35.9% | -0.13 | 4.58 | 4.15 | 5.00 | — |
| — | 63.55 | 68.55 | 66.05 | +0.85 | 35.4% | 320 | 35.4% | -0.16 | 6.45 | 5.60 | 7.30 | — |
| — | 55.05 | 60.15 | 57.60 | +0.81 | 34.9% | 330 | 34.9% | -0.20 | 8.55 | 7.95 | 9.15 | — |
| — | 48.45 | 51.50 | 49.98 | +0.76 | 34.6% | 340 | 34.6% | -0.25 | 11.00 | 10.05 | 11.95 | — |
| — | 41.90 | 46.30 | 44.10 | +0.70 | 34.2% | 350 | 34.2% | -0.30 | 14.97 | 14.00 | 15.95 | — |
| — | 34.95 | 40.20 | 37.58 | +0.65 | 34.0% | 360 | 34.0% | -0.36 | 17.90 | 16.70 | 19.10 | — |
| — | 30.00 | 32.55 | 31.27 | +0.59 | 33.8% | 370 | 33.8% | -0.42 | 22.93 | 22.20 | 23.65 | — |
| — | 25.45 | 26.80 | 26.12 | +0.53 | 33.6% | 380 | 33.6% | -0.48 | 27.88 | 25.55 | 30.20 | — |
| — | 19.60 | 23.70 | 21.65 | +0.47 | 33.5% | 390 | 33.5% | -0.54 | 32.62 | 30.80 | 34.45 | — |
| — | 17.35 | 19.25 | 18.30 | +0.41 | 33.4% | 400 | 33.4% | -0.60 | 40.67 | 38.80 | 42.55 | — |
| — | 12.70 | 16.50 | 14.60 | +0.36 | 33.4% | 410 | 33.4% | -0.66 | 45.67 | 43.75 | 47.60 | — |
| — | 10.45 | 13.00 | 11.72 | +0.31 | 33.4% | 420 | 33.4% | -0.70 | 52.98 | 50.20 | 55.75 | — |
| — | 8.50 | 10.70 | 9.60 | +0.26 | 33.4% | 430 | 33.4% | -0.75 | 61.17 | 57.15 | 65.20 | — |
| — | 6.95 | 8.00 | 7.47 | +0.22 | 33.5% | 440 | 33.5% | -0.79 | 70.17 | 68.45 | 71.90 | — |
| — | 5.75 | 6.30 | 6.03 | +0.19 | 33.6% | 450 | 33.6% | -0.83 | 78.10 | 76.95 | 79.25 | — |
| — | 4.30 | 5.25 | 4.78 | +0.16 | 33.7% | 460 | 33.7% | -0.86 | 85.72 | 83.25 | 88.20 | — |
| — | 3.55 | 4.10 | 3.83 | +0.13 | 33.8% | 470 | 33.8% | -0.89 | 95.60 | 93.70 | 97.50 | — |
| — | 2.10 | 4.00 | 3.05 | +0.11 | 33.9% | 480 | 33.9% | -0.91 | 105.45 | 102.80 | 108.10 | — |
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.