Spot 376.73
· 200 contratti su 4 scadenze
· fonte ibkr
· catturata 15/10 03:08 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 72.10 | 74.40 | 73.25 | +0.99 | 31.0% | 305 | 31.0% | -0.01 | — | — | 0.45 | — |
| — | 67.10 | 69.40 | 68.25 | +0.98 | 29.8% | 310 | 29.8% | -0.02 | — | — | 0.45 | — |
| — | 62.30 | 64.50 | 63.40 | +0.98 | 28.8% | 315 | 28.8% | -0.02 | 0.38 | 0.20 | 0.55 | — |
| — | 57.40 | 59.60 | 58.50 | +0.97 | 27.8% | 320 | 27.8% | -0.03 | 0.50 | 0.05 | 0.95 | — |
| — | 52.40 | 54.80 | 53.60 | +0.97 | 26.8% | 325 | 26.8% | -0.03 | 0.50 | 0.30 | 0.70 | — |
| — | 47.60 | 49.90 | 48.75 | +0.96 | 25.8% | 330 | 25.8% | -0.04 | 0.62 | 0.15 | 1.10 | — |
| — | 42.80 | 45.10 | 43.95 | +0.94 | 24.6% | 335 | 24.6% | -0.06 | 0.78 | 0.60 | 0.95 | — |
| — | 38.00 | 40.10 | 39.05 | +0.93 | 23.3% | 340 | 23.3% | -0.07 | 0.95 | 0.85 | 1.05 | — |
| — | 33.20 | 35.60 | 34.40 | +0.91 | 22.0% | 345 | 22.0% | -0.09 | 1.07 | 0.55 | 1.60 | — |
| — | 28.50 | 30.90 | 29.70 | +0.89 | 20.6% | 350 | 20.6% | -0.11 | 1.48 | 1.30 | 1.65 | — |
| — | 23.90 | 26.00 | 24.95 | +0.86 | 19.1% | 355 | 19.1% | -0.14 | 1.85 | 1.60 | 2.10 | — |
| — | 19.80 | 21.20 | 20.50 | +0.82 | 17.7% | 360 | 17.7% | -0.18 | 2.25 | 2.15 | 2.35 | — |
| — | 15.60 | 18.00 | 16.80 | +0.76 | 16.4% | 365 | 16.4% | -0.24 | 2.58 | 1.95 | 3.20 | — |
| — | 11.60 | 12.60 | 12.10 | +0.69 | 15.1% | 370 | 15.1% | -0.32 | 4.00 | 3.80 | 4.20 | — |
| — | 8.10 | 9.00 | 8.55 | +0.59 | 13.9% | 375 | 13.9% | -0.42 | 5.50 | 5.10 | 5.90 | — |
| — | 5.00 | 5.70 | 5.35 | +0.47 | 12.9% | 380 | 12.9% | -0.56 | 7.50 | 7.00 | 8.00 | — |
| — | 2.95 | 3.30 | 3.12 | +0.33 | 12.1% | 385 | 12.1% | -0.70 | 10.00 | 8.90 | 11.10 | — |
| — | 1.45 | 1.70 | 1.57 | +0.21 | 11.5% | 390 | 11.5% | -0.85 | 13.85 | 12.90 | 14.80 | — |
| — | 0.60 | 0.75 | 0.68 | +0.12 | 11.1% | 395 | 11.1% | -0.97 | 18.50 | 17.50 | 19.50 | — |
| — | 0.25 | 0.55 | 0.40 | +0.06 | 11.1% | 400 | 11.1% | -1.00 | 23.65 | 22.30 | 25.00 | — |
| — | 0.10 | 0.30 | 0.20 | +0.03 | 11.3% | 405 | 11.3% | -1.00 | 28.70 | 27.40 | 30.00 | — |
| — | — | 0.65 | — | — | — | 410 | 11.7% | -1.00 | 33.60 | 32.30 | 34.90 | — |
| — | — | 0.70 | — | — | — | 415 | 12.2% | -1.00 | 38.60 | 37.10 | 40.10 | — |
| — | — | 0.75 | — | +0.01 | 12.8% | 420 | 12.8% | -1.00 | 43.65 | 42.10 | 45.20 | — |
| — | — | 0.75 | — | +0.00 | 13.5% | 425 | 27.2% | -1.00 | 48.60 | 47.10 | 50.10 | — |
| — | — | 0.75 | — | — | — | 430 | — | — | 53.60 | 52.10 | 55.10 | — |
| — | — | 0.75 | — | — | — | 435 | — | — | 58.65 | 57.10 | 60.20 | — |
| — | — | 0.75 | — | — | — | 440 | — | — | 63.60 | 62.10 | 65.10 | — |
| — | — | 0.50 | — | — | — | 445 | — | — | 68.75 | 67.30 | 70.20 | — |
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.