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 | |
| — | 65.60 | 67.70 | 66.65 | +1.00 | 33.5% | 310 | 33.5% | +0.00 | — | — | 0.75 | — |
| — | 60.60 | 62.70 | 61.65 | +1.00 | 39.5% | 315 | 39.5% | +0.00 | — | — | 0.75 | — |
| — | 55.60 | 57.70 | 56.65 | +1.00 | 42.8% | 320 | 42.8% | +0.00 | — | — | 0.75 | — |
| — | 50.70 | 52.80 | 51.75 | +1.00 | 44.1% | 325 | 44.1% | -0.00 | — | — | 0.75 | — |
| — | 45.70 | 47.60 | 46.65 | +1.00 | 43.1% | 330 | 43.1% | -0.00 | — | — | 0.75 | — |
| — | 40.60 | 42.70 | 41.65 | +1.00 | 41.1% | 335 | 41.1% | -0.00 | — | — | 0.75 | — |
| — | 35.70 | 37.60 | 36.65 | +1.00 | 38.6% | 340 | 38.6% | -0.00 | — | — | 0.75 | — |
| — | 30.80 | 32.60 | 31.70 | +1.00 | 35.4% | 345 | 35.4% | -0.00 | — | — | 0.60 | — |
| — | 25.50 | 28.70 | 27.10 | +1.00 | 32.0% | 350 | 32.0% | -0.00 | — | — | 0.10 | — |
| — | 20.60 | 23.60 | 22.10 | +1.00 | 28.9% | 355 | 28.9% | -0.00 | — | — | 0.75 | — |
| — | 16.10 | 17.30 | 16.70 | +0.99 | 25.4% | 360 | 25.4% | -0.01 | — | — | 0.10 | — |
| — | 10.60 | 12.50 | 11.55 | +0.98 | 22.0% | 365 | 22.0% | -0.03 | 0.10 | 0.05 | 0.15 | — |
| — | 6.20 | 7.40 | 6.80 | +0.90 | 19.0% | 370 | 19.0% | -0.10 | 0.25 | 0.05 | 0.45 | — |
| — | 2.30 | 3.10 | 2.70 | +0.67 | 16.5% | 375 | 16.5% | -0.33 | 0.97 | 0.80 | 1.15 | — |
| — | 0.30 | 0.50 | 0.40 | +0.23 | 14.4% | 380 | 14.4% | -0.77 | 3.90 | 3.20 | 4.60 | — |
| — | — | 0.10 | — | +0.01 | 13.0% | 385 | 13.0% | -1.00 | 8.35 | 7.30 | 9.40 | — |
| — | — | 0.20 | — | +0.00 | 12.1% | 390 | 12.1% | -1.00 | 13.25 | 11.50 | 15.00 | — |
| — | — | 0.05 | — | +0.00 | 11.6% | 395 | 11.6% | -1.00 | 18.50 | 17.40 | 19.60 | — |
| — | — | 0.25 | — | +0.00 | 11.6% | 400 | 11.6% | -1.00 | 23.60 | 22.40 | 24.80 | — |
| — | — | 0.15 | — | +0.00 | 12.0% | 405 | 12.0% | -1.00 | 28.55 | 27.30 | 29.80 | — |
| — | — | 0.20 | — | +0.00 | 12.8% | 410 | 12.8% | -1.00 | 33.55 | 32.40 | 34.70 | — |
| — | — | 0.75 | — | +0.00 | 13.8% | 415 | 13.8% | -1.00 | 38.65 | 37.40 | 39.90 | — |
| — | — | 0.05 | — | +0.00 | 15.1% | 420 | 15.1% | -1.00 | 43.55 | 42.30 | 44.80 | — |
| — | — | 0.75 | — | +0.00 | 16.5% | 425 | 16.5% | -1.00 | 48.70 | 47.40 | 50.00 | — |
| — | — | 0.10 | — | +0.00 | 17.8% | 430 | 17.8% | -1.00 | 53.50 | 52.40 | 54.60 | — |
| — | — | 0.75 | — | +0.00 | 18.9% | 435 | 18.9% | -1.00 | 58.65 | 57.40 | 59.90 | — |
| — | — | 0.75 | — | +0.00 | 19.8% | 440 | 19.8% | -1.00 | 63.60 | 62.40 | 64.80 | — |
| — | — | 0.75 | — | +0.00 | 20.2% | 445 | 20.2% | -1.00 | 68.70 | 67.40 | 70.00 | — |
| — | — | 0.75 | — | +0.00 | 20.1% | 450 | 20.1% | -1.00 | 73.60 | 72.40 | 74.80 | — |
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.