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 | |
| — | 74.20 | 76.00 | 75.10 | — | — | 305 | — | — | 1.18 | 0.60 | 1.75 | — |
| — | 64.60 | 68.00 | 66.30 | — | — | 315 | — | — | 1.62 | 0.90 | 2.35 | — |
| — | 55.10 | 57.70 | 56.40 | — | — | 325 | 23.7% | -0.09 | 1.95 | 1.55 | 2.35 | — |
| — | 46.30 | 48.40 | 47.35 | — | — | 335 | — | — | 3.23 | 1.95 | 4.50 | — |
| — | 36.80 | 39.10 | 37.95 | — | — | 345 | — | — | 3.17 | 2.85 | 3.50 | — |
| — | 31.80 | 35.50 | 33.65 | — | — | 350 | — | — | 3.90 | 3.50 | 4.30 | — |
| — | 28.30 | 30.80 | 29.55 | — | — | 355 | 17.9% | -0.22 | 4.45 | 3.90 | 5.00 | — |
| — | 24.20 | 26.00 | 25.10 | +0.75 | 17.0% | 360 | 17.0% | -0.26 | 5.15 | 4.50 | 5.80 | — |
| — | 20.10 | 22.50 | 21.30 | +0.70 | 16.1% | 365 | 16.1% | -0.30 | 6.30 | 5.80 | 6.80 | — |
| — | 16.40 | 18.90 | 17.65 | — | — | 370 | — | — | 7.30 | 6.40 | 8.20 | — |
| — | 12.50 | 15.00 | 13.75 | — | — | 375 | 14.5% | -0.43 | 8.30 | 7.00 | 9.60 | 130 |
| 431 | 10.10 | 11.00 | 10.55 | +0.51 | 13.8% | 380 | 13.8% | -0.51 | 10.75 | 10.50 | 11.00 | 450 |
| — | 7.20 | 8.40 | 7.80 | +0.44 | 13.2% | 385 | 13.2% | -0.59 | 12.95 | 11.80 | 14.10 | — |
| 198 | 5.00 | 6.60 | 5.80 | +0.35 | 12.7% | 390 | 12.7% | -0.69 | 15.70 | 14.30 | 17.10 | — |
| — | 2.40 | 5.70 | 4.05 | +0.28 | 12.2% | 395 | 12.2% | -0.79 | 19.50 | 18.20 | 20.80 | — |
| — | 1.95 | 2.55 | 2.25 | +0.21 | 11.9% | 400 | 11.9% | -0.89 | 23.80 | 22.10 | 25.50 | — |
| — | 1.05 | 3.60 | 2.33 | +0.15 | 11.7% | 405 | 11.7% | -0.98 | 28.35 | 26.50 | 30.20 | — |
| — | 0.50 | 0.70 | 0.60 | +0.07 | 11.6% | 415 | 11.6% | -1.00 | 38.55 | 36.90 | 40.20 | — |
| — | — | 0.90 | — | +0.03 | 11.9% | 425 | 11.9% | -1.00 | 48.40 | 46.60 | 50.20 | — |
| — | — | 0.35 | — | +0.01 | 13.0% | 440 | 13.0% | -1.00 | 63.35 | 61.50 | 65.20 | — |
| — | — | 0.20 | — | +0.01 | 14.2% | 450 | 14.2% | -1.00 | 73.35 | 71.50 | 75.20 | — |
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.