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 | |
| — | 102.10 | 104.70 | 103.40 | +0.91 | 37.1% | 280 | 37.1% | -0.09 | 4.10 | 3.50 | 4.70 | — |
| — | 91.70 | 97.05 | 94.38 | +0.89 | 36.5% | 290 | 36.5% | -0.11 | 5.38 | 5.10 | 5.65 | — |
| — | 82.00 | 90.50 | 86.25 | +0.87 | 36.0% | 300 | 36.0% | -0.14 | 6.95 | 6.05 | 7.85 | — |
| — | 77.00 | 79.45 | 78.22 | +0.84 | 35.6% | 310 | 35.6% | -0.16 | 8.53 | 7.80 | 9.25 | — |
| — | 69.30 | 74.45 | 71.88 | +0.81 | 35.2% | 320 | 35.2% | -0.20 | 11.03 | 10.65 | 11.40 | — |
| — | 62.35 | 64.55 | 63.45 | +0.77 | 34.8% | 330 | 34.8% | -0.24 | 13.72 | 12.25 | 15.20 | — |
| — | 53.45 | 58.40 | 55.92 | +0.73 | 34.5% | 340 | 34.5% | -0.28 | 16.23 | 15.20 | 17.25 | — |
| — | 49.30 | 52.00 | 50.65 | +0.69 | 34.2% | 350 | 34.2% | -0.32 | 19.90 | 18.85 | 20.95 | — |
| — | 41.40 | 47.85 | 44.62 | +0.64 | 34.0% | 360 | 34.0% | -0.37 | 24.65 | 23.90 | 25.40 | — |
| — | 38.60 | 39.30 | 38.95 | +0.60 | 33.7% | 370 | 33.7% | -0.41 | 29.15 | 28.40 | 29.90 | — |
| — | 33.55 | 34.50 | 34.02 | +0.55 | 33.5% | 380 | 33.5% | -0.46 | 33.83 | 31.65 | 36.00 | — |
| — | 28.35 | 29.90 | 29.12 | +0.50 | 33.3% | 390 | 33.3% | -0.51 | 39.33 | 38.65 | 40.00 | — |
| — | 23.90 | 27.65 | 25.77 | +0.46 | 33.1% | 400 | 33.1% | -0.56 | 46.35 | 44.55 | 48.15 | — |
| — | 21.20 | 22.65 | 21.93 | +0.41 | 32.9% | 410 | 32.9% | -0.61 | 51.77 | 50.85 | 52.70 | — |
| — | 18.00 | 19.70 | 18.85 | +0.37 | 32.8% | 420 | 32.8% | -0.65 | 59.38 | 57.60 | 61.15 | — |
| — | 15.05 | 17.30 | 16.18 | +0.33 | 32.6% | 430 | 32.6% | -0.70 | 65.00 | 61.80 | 68.20 | — |
| — | 12.75 | 13.60 | 13.18 | +0.29 | 32.5% | 440 | 32.5% | -0.74 | 72.85 | 69.75 | 75.95 | — |
| — | 10.60 | 11.45 | 11.03 | +0.25 | 32.4% | 450 | 32.4% | -0.77 | 81.55 | 77.80 | 85.30 | — |
| — | 8.65 | 10.40 | 9.53 | +0.22 | 32.3% | 460 | 32.3% | -0.81 | 89.83 | 86.00 | 93.65 | — |
| — | 7.00 | 8.40 | 7.70 | +0.19 | 32.2% | 470 | 32.2% | -0.84 | 98.42 | 97.10 | 99.75 | — |
| — | 5.85 | 7.05 | 6.45 | +0.17 | 32.2% | 480 | 32.2% | -0.86 | 107.28 | 105.85 | 108.70 | — |
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.