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 | |
| — | 75.40 | 78.00 | 76.70 | +0.93 | 27.9% | 305 | 27.9% | -0.08 | 2.21 | 1.82 | 2.59 | — |
| — | 66.05 | 68.90 | 67.47 | +0.90 | 27.0% | 315 | 27.0% | -0.10 | 2.88 | 2.60 | 3.15 | — |
| — | 57.40 | 60.20 | 58.80 | +0.87 | 26.1% | 325 | 26.1% | -0.14 | 4.17 | 3.75 | 4.60 | — |
| — | 49.00 | 51.70 | 50.35 | +0.82 | 25.4% | 335 | 25.4% | -0.18 | 5.53 | 5.25 | 5.80 | — |
| — | 41.10 | 43.75 | 42.42 | +0.77 | 24.7% | 345 | 24.7% | -0.23 | 7.45 | 7.15 | 7.75 | — |
| — | 37.65 | 39.90 | 38.77 | +0.74 | 24.4% | 350 | 24.4% | -0.26 | 8.62 | 8.30 | 8.95 | — |
| — | 34.00 | 36.05 | 35.02 | +0.71 | 24.1% | 355 | 24.1% | -0.30 | 10.03 | 9.70 | 10.35 | — |
| — | 30.30 | 32.65 | 31.48 | +0.68 | 23.8% | 360 | 23.8% | -0.33 | 11.60 | 11.15 | 12.05 | — |
| — | 27.80 | 29.25 | 28.52 | +0.64 | 23.5% | 365 | 23.5% | -0.37 | 13.20 | 12.80 | 13.60 | — |
| — | 24.85 | 26.15 | 25.50 | +0.61 | 23.2% | 370 | 23.2% | -0.41 | 15.38 | 14.75 | 16.00 | — |
| — | 22.05 | 23.20 | 22.62 | +0.57 | 23.0% | 375 | 23.0% | -0.45 | 17.50 | 16.85 | 18.15 | — |
| — | 19.40 | 20.45 | 19.93 | +0.53 | 22.8% | 380 | 22.8% | -0.49 | 19.77 | 19.05 | 20.50 | — |
| — | 16.95 | 17.95 | 17.45 | +0.49 | 22.6% | 385 | 22.6% | -0.53 | 22.43 | 21.75 | 23.10 | — |
| — | 14.65 | 15.70 | 15.18 | +0.45 | 22.4% | 390 | 22.4% | -0.57 | 25.12 | 24.30 | 25.95 | — |
| — | 12.65 | 13.65 | 13.15 | +0.41 | 22.3% | 395 | 22.3% | -0.62 | 28.10 | 27.10 | 29.10 | — |
| — | 10.80 | 11.85 | 11.32 | +0.37 | 22.1% | 400 | 22.1% | -0.66 | 31.48 | 30.50 | 32.45 | — |
| — | 9.15 | 10.20 | 9.68 | +0.33 | 22.0% | 405 | 22.0% | -0.70 | 35.05 | 33.80 | 36.30 | — |
| — | 6.50 | 7.50 | 7.00 | +0.26 | 21.8% | 415 | 21.8% | -0.78 | 42.70 | 41.35 | 44.05 | — |
| — | 4.50 | 5.35 | 4.92 | +0.20 | 21.7% | 425 | 21.7% | -0.85 | 50.98 | 49.65 | 52.30 | — |
| — | 2.56 | 3.15 | 2.85 | +0.14 | 21.7% | 440 | 21.7% | -0.94 | 64.58 | 63.15 | 66.00 | — |
| — | 1.64 | 2.34 | 1.99 | +0.10 | 21.7% | 450 | 21.7% | -0.99 | 74.25 | 72.40 | 76.10 | — |
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.