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 | |
| — | 73.55 | 76.35 | 74.95 | +0.94 | 28.4% | 305 | 28.4% | -0.06 | 1.48 | 1.22 | 1.74 | — |
| — | 64.40 | 66.90 | 65.65 | +0.91 | 27.4% | 315 | 27.4% | -0.09 | 2.08 | 1.79 | 2.37 | — |
| — | 55.25 | 57.80 | 56.52 | +0.88 | 26.4% | 325 | 26.4% | -0.12 | 2.94 | 2.69 | 3.20 | — |
| — | 46.80 | 49.20 | 48.00 | +0.84 | 25.5% | 335 | 25.5% | -0.17 | 4.33 | 3.90 | 4.75 | — |
| — | 38.30 | 41.20 | 39.75 | +0.79 | 24.7% | 345 | 24.7% | -0.22 | 6.08 | 5.60 | 6.55 | — |
| — | 34.70 | 36.70 | 35.70 | +0.75 | 24.3% | 350 | 24.3% | -0.25 | 7.20 | 6.75 | 7.65 | — |
| — | 30.75 | 33.00 | 31.88 | +0.72 | 23.9% | 355 | 23.9% | -0.29 | 8.40 | 7.95 | 8.85 | — |
| — | 27.55 | 29.60 | 28.57 | +0.68 | 23.6% | 360 | 23.6% | -0.32 | 9.93 | 9.45 | 10.40 | — |
| — | 24.70 | 26.15 | 25.43 | +0.64 | 23.3% | 365 | 23.3% | -0.37 | 11.57 | 11.00 | 12.15 | — |
| — | 21.70 | 23.00 | 22.35 | +0.60 | 23.0% | 370 | 23.0% | -0.41 | 13.47 | 12.90 | 14.05 | — |
| — | 18.95 | 20.00 | 19.48 | +0.56 | 22.7% | 375 | 22.7% | -0.45 | 15.60 | 15.00 | 16.20 | — |
| — | 16.30 | 17.30 | 16.80 | +0.51 | 22.4% | 380 | 22.4% | -0.50 | 17.95 | 17.30 | 18.60 | — |
| — | 13.90 | 14.90 | 14.40 | +0.47 | 22.2% | 385 | 22.2% | -0.55 | 20.57 | 19.95 | 21.20 | — |
| — | 11.70 | 12.70 | 12.20 | +0.42 | 22.0% | 390 | 22.0% | -0.59 | 23.35 | 22.55 | 24.15 | — |
| — | 9.80 | 10.70 | 10.25 | +0.38 | 21.8% | 395 | 21.8% | -0.64 | 26.50 | 25.60 | 27.40 | — |
| — | 8.10 | 8.90 | 8.50 | +0.33 | 21.7% | 400 | 21.7% | -0.69 | 29.98 | 28.70 | 31.25 | — |
| — | 6.65 | 7.30 | 6.97 | +0.29 | 21.6% | 405 | 21.6% | -0.73 | 33.33 | 32.30 | 34.35 | — |
| — | 4.35 | 4.95 | 4.65 | +0.22 | 21.4% | 415 | 21.4% | -0.81 | 41.48 | 40.00 | 42.95 | — |
| — | 2.83 | 3.30 | 3.06 | — | — | 425 | 21.3% | -0.89 | 50.08 | 48.60 | 51.55 | — |
| — | 1.39 | 1.80 | 1.59 | +0.09 | 21.4% | 440 | 21.4% | -0.98 | 64.20 | 62.45 | 65.95 | — |
| — | 0.92 | 1.19 | 1.05 | +0.07 | 21.5% | 450 | 21.5% | -1.00 | 74.30 | 72.60 | 76.00 | — |
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.