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 | |
| — | 77.60 | 80.20 | 78.90 | +0.93 | 25.6% | 305 | 25.6% | -0.08 | 2.12 | 1.05 | 3.20 | — |
| — | 67.80 | 71.00 | 69.40 | +0.91 | 24.0% | 315 | 24.0% | -0.09 | 2.67 | 1.75 | 3.60 | — |
| — | 58.80 | 62.20 | 60.50 | +0.88 | 22.5% | 325 | 22.5% | -0.12 | 3.27 | 2.25 | 4.30 | — |
| — | 50.20 | 53.00 | 51.60 | +0.85 | 21.1% | 335 | 21.1% | -0.15 | 4.35 | 3.20 | 5.50 | — |
| — | 41.60 | 44.30 | 42.95 | +0.81 | 19.7% | 345 | 19.7% | -0.20 | 5.50 | 4.20 | 6.80 | — |
| — | 37.00 | 40.10 | 38.55 | +0.79 | 19.0% | 350 | 19.0% | -0.22 | 6.45 | 6.00 | 6.90 | — |
| — | 33.50 | 35.70 | 34.60 | +0.76 | 18.3% | 355 | 18.3% | -0.25 | 7.30 | 5.70 | 8.90 | — |
| — | 29.50 | 32.60 | 31.05 | +0.72 | 17.7% | 360 | 17.7% | -0.29 | 8.30 | 7.60 | 9.00 | — |
| — | 25.70 | 27.60 | 26.65 | +0.69 | 17.1% | 365 | 17.1% | -0.33 | 9.25 | 7.50 | 11.00 | — |
| — | 21.40 | 25.00 | 23.20 | +0.65 | 16.5% | 370 | 16.5% | -0.37 | 10.35 | 8.50 | 12.20 | — |
| — | 18.70 | 21.50 | 20.10 | +0.60 | 16.0% | 375 | 16.0% | -0.43 | 11.80 | 10.00 | 13.60 | — |
| — | 14.50 | 18.40 | 16.45 | +0.55 | 15.4% | 380 | 15.4% | -0.48 | 14.20 | 13.10 | 15.30 | — |
| — | 12.20 | 14.80 | 13.50 | +0.50 | 15.0% | 385 | 15.0% | -0.54 | 15.80 | 14.00 | 17.60 | — |
| — | 9.20 | 12.50 | 10.85 | +0.44 | 14.5% | 390 | 14.5% | -0.61 | 18.10 | 16.60 | 19.60 | — |
| — | 6.70 | 10.30 | 8.50 | +0.39 | 14.1% | 395 | 14.1% | -0.67 | 21.00 | 19.30 | 22.70 | — |
| — | 4.50 | 7.30 | 5.90 | +0.33 | 13.8% | 400 | 13.8% | -0.75 | 24.95 | 23.90 | 26.00 | — |
| — | 3.70 | 6.60 | 5.15 | +0.28 | 13.5% | 405 | 13.5% | -0.82 | 29.00 | 27.00 | 31.00 | — |
| — | 1.80 | 4.00 | 2.90 | +0.18 | 13.0% | 415 | 13.0% | -0.98 | 38.25 | 36.30 | 40.20 | — |
| — | 1.20 | 2.00 | 1.60 | +0.11 | 12.7% | 425 | 12.7% | -1.00 | 48.30 | 46.40 | 50.20 | — |
| — | 0.05 | 1.95 | 1.00 | +0.05 | 12.7% | 440 | 12.7% | -1.00 | 63.35 | 61.50 | 65.20 | — |
| — | — | 0.95 | — | +0.03 | 13.0% | 450 | 13.0% | -1.00 | 73.40 | 71.60 | 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.