Spot 376.16
· 326 contratti su 5 scadenze
· fonte ibkr
· catturata 15/09 23:16 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 70.80 | 73.05 | 71.92 | — | — | 305 | 31.7% | -0.01 | 0.12 | 0.05 | 0.20 | — |
| — | 65.85 | 68.10 | 66.97 | +0.99 | 30.5% | 310 | 30.5% | -0.01 | 0.21 | 0.07 | 0.36 | — |
| — | 60.20 | 63.80 | 62.00 | +0.98 | 29.4% | 315 | 29.4% | -0.02 | 0.26 | 0.11 | 0.41 | — |
| — | 56.30 | 57.80 | 57.05 | +0.98 | 28.4% | 320 | 28.4% | -0.02 | 0.28 | 0.19 | 0.36 | — |
| — | 51.45 | 52.95 | 52.20 | +0.97 | 27.3% | 325 | 27.3% | -0.03 | 0.34 | 0.25 | 0.43 | — |
| — | 46.60 | 48.05 | 47.33 | +0.96 | 26.3% | 330 | 26.3% | -0.04 | 0.48 | 0.42 | 0.54 | — |
| — | 41.65 | 43.25 | 42.45 | +0.95 | 25.4% | 335 | 25.4% | -0.05 | 0.65 | 0.51 | 0.78 | — |
| — | 36.70 | 38.50 | 37.60 | +0.93 | 24.5% | 340 | 24.5% | -0.07 | 0.87 | 0.73 | 1.01 | — |
| — | 32.05 | 33.85 | 32.95 | +0.90 | 23.6% | 345 | 23.6% | -0.10 | 1.20 | 1.02 | 1.37 | — |
| — | 28.00 | 29.30 | 28.65 | +0.87 | 22.9% | 350 | 22.9% | -0.13 | 1.68 | 1.49 | 1.86 | — |
| — | 23.25 | 24.95 | 24.10 | +0.83 | 22.2% | 355 | 22.2% | -0.18 | 2.33 | 2.06 | 2.59 | — |
| — | 19.55 | 20.80 | 20.18 | +0.77 | 21.5% | 360 | 21.5% | -0.23 | 3.14 | 2.88 | 3.40 | — |
| — | 15.85 | 16.95 | 16.40 | +0.70 | 21.0% | 365 | 21.0% | -0.30 | 4.35 | 4.00 | 4.70 | — |
| — | 12.25 | 13.40 | 12.82 | +0.63 | 20.5% | 370 | 20.5% | -0.38 | 5.85 | 5.50 | 6.20 | — |
| — | 9.50 | 10.35 | 9.93 | +0.54 | 20.1% | 375 | 20.1% | -0.47 | 7.80 | 7.40 | 8.20 | — |
| — | 7.00 | 7.75 | 7.38 | +0.45 | 19.8% | 380 | 19.8% | -0.56 | 10.30 | 9.80 | 10.80 | — |
| — | 4.95 | 5.65 | 5.30 | +0.36 | 19.5% | 385 | 19.5% | -0.65 | 13.22 | 12.65 | 13.80 | — |
| — | 3.30 | 3.85 | 3.58 | +0.28 | 19.3% | 390 | 19.3% | -0.74 | 16.65 | 15.95 | 17.35 | — |
| — | 2.19 | 2.63 | 2.41 | +0.21 | 19.2% | 395 | 19.2% | -0.81 | 20.55 | 19.80 | 21.30 | — |
| — | 1.40 | 1.74 | 1.57 | +0.15 | 19.1% | 400 | 19.1% | -0.88 | 24.85 | 24.05 | 25.65 | — |
| — | 0.81 | 1.11 | 0.96 | +0.11 | 19.1% | 405 | 19.1% | -0.93 | 29.40 | 28.65 | 30.15 | — |
| — | 0.58 | 0.74 | 0.66 | +0.08 | 19.2% | 410 | 19.2% | -0.97 | 34.42 | 33.55 | 35.30 | — |
| — | 0.27 | 0.46 | 0.36 | +0.05 | 19.4% | 415 | 19.4% | -1.00 | 39.42 | 38.30 | 40.55 | — |
| — | 0.19 | 0.31 | 0.25 | +0.03 | 19.6% | 420 | 19.6% | -1.00 | 44.40 | 43.30 | 45.50 | — |
| — | 0.01 | 0.20 | 0.10 | +0.02 | 19.9% | 425 | 19.9% | -1.00 | 49.00 | 47.60 | 50.40 | — |
| — | 0.01 | 0.16 | 0.09 | +0.02 | 20.3% | 430 | 20.3% | -1.00 | 54.25 | 52.55 | 55.95 | — |
| — | 0.05 | 0.15 | 0.10 | +0.01 | 20.7% | 435 | 20.7% | -1.00 | 59.55 | 58.20 | 60.90 | 0 |
| — | 0.01 | 0.14 | 0.07 | +0.01 | 21.2% | 440 | 21.2% | -1.00 | 64.33 | 63.20 | 65.45 | — |
| — | 0.01 | 0.07 | 0.04 | +0.01 | 21.7% | 445 | 21.7% | -1.00 | 69.12 | 67.30 | 70.95 | — |
| — | — | 0.26 | — | +0.00 | 22.2% | 450 | 22.2% | -1.00 | 74.12 | 72.30 | 75.95 | — |
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.