Spot 379.79
· 354 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 01:55 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 74.30 | 77.50 | 75.90 | +0.98 | 39.4% | 305 | 39.4% | -0.02 | — | — | 1.35 | — |
| — | 69.35 | 72.20 | 70.78 | +0.98 | 37.7% | 310 | 37.7% | -0.02 | — | — | 0.67 | — |
| — | 64.30 | 67.65 | 65.97 | +0.97 | 35.9% | 315 | 35.9% | -0.03 | — | — | 0.82 | — |
| — | 59.50 | 62.75 | 61.12 | +0.97 | 34.3% | 320 | 34.3% | -0.03 | 0.52 | 0.02 | 1.01 | — |
| — | 54.50 | 57.70 | 56.10 | +0.96 | 32.8% | 325 | 32.8% | -0.04 | — | — | 2.76 | — |
| — | 49.65 | 52.60 | 51.12 | +0.95 | 31.4% | 330 | 31.4% | -0.05 | 0.70 | 0.28 | 1.12 | — |
| — | 44.85 | 48.10 | 46.48 | +0.94 | 30.2% | 335 | 30.2% | -0.06 | 0.67 | 0.46 | 0.87 | — |
| — | 40.00 | 43.20 | 41.60 | +0.92 | 29.2% | 340 | 29.2% | -0.08 | 1.48 | 0.89 | 2.06 | — |
| — | 35.45 | 38.60 | 37.02 | +0.90 | 28.3% | 345 | 28.3% | -0.10 | 1.51 | 0.87 | 2.15 | — |
| — | 30.75 | 34.15 | 32.45 | +0.87 | 27.6% | 350 | 27.6% | -0.13 | 1.84 | 1.31 | 2.37 | — |
| — | 26.55 | 29.70 | 28.12 | +0.83 | 27.0% | 355 | 27.0% | -0.17 | 2.60 | 2.16 | 3.05 | — |
| — | 23.15 | 25.80 | 24.48 | +0.79 | 26.5% | 360 | 26.5% | -0.22 | 3.62 | 2.98 | 4.25 | — |
| — | 18.65 | 21.95 | 20.30 | +0.73 | 26.2% | 365 | 26.2% | -0.27 | 4.42 | 3.60 | 5.25 | — |
| — | 15.15 | 19.45 | 17.30 | +0.67 | 25.9% | 370 | 25.9% | -0.33 | 6.45 | 6.00 | 6.90 | — |
| — | 13.90 | 15.50 | 14.70 | +0.60 | 25.8% | 375 | 25.8% | -0.40 | 8.30 | 6.35 | 10.25 | — |
| — | 9.30 | 12.70 | 11.00 | +0.53 | 25.6% | 380 | 25.6% | -0.48 | 10.43 | 9.55 | 11.30 | — |
| — | 7.00 | 10.85 | 8.93 | +0.46 | 25.6% | 385 | 25.6% | -0.55 | 13.22 | 11.70 | 14.75 | — |
| — | 6.30 | 8.50 | 7.40 | +0.39 | 25.6% | 390 | 25.6% | -0.62 | 16.40 | 14.55 | 18.25 | — |
| — | 3.45 | 6.95 | 5.20 | +0.32 | 25.6% | 395 | 25.6% | -0.69 | 19.60 | 18.00 | 21.20 | — |
| — | 3.60 | 5.95 | 4.78 | +0.26 | 25.8% | 400 | 25.8% | -0.75 | 23.55 | 22.10 | 25.00 | — |
| — | 2.82 | 3.75 | 3.29 | +0.21 | 26.0% | 405 | 26.0% | -0.80 | 27.55 | 26.00 | 29.10 | — |
| — | 2.22 | 3.30 | 2.76 | +0.17 | 26.4% | 410 | 26.4% | -0.85 | 32.20 | 30.40 | 34.00 | — |
| — | 1.34 | 4.45 | 2.90 | +0.14 | 26.8% | 415 | 26.8% | -0.88 | 36.45 | 35.20 | 37.70 | — |
| — | 1.27 | 2.10 | 1.69 | +0.11 | 27.2% | 420 | 27.2% | -0.91 | 41.08 | 39.50 | 42.65 | — |
| — | 1.00 | 1.32 | 1.16 | +0.09 | 27.8% | 425 | 27.8% | -0.94 | 46.00 | 44.50 | 47.50 | — |
| — | — | 2.24 | — | +0.07 | 28.4% | 430 | 28.4% | -0.95 | 50.92 | 49.60 | 52.25 | — |
| — | — | 1.80 | — | +0.06 | 29.1% | 435 | 29.1% | -0.97 | 55.70 | 54.10 | 57.30 | — |
| — | 0.21 | 1.67 | 0.94 | +0.05 | 29.9% | 440 | 29.9% | -0.98 | 60.38 | 58.00 | 62.75 | — |
| — | — | 2.47 | — | +0.04 | 30.7% | 445 | 30.7% | -0.99 | 65.58 | 64.00 | 67.15 | — |
| — | 0.25 | 1.00 | 0.62 | +0.03 | 31.5% | 450 | 31.5% | -1.00 | 70.58 | 69.00 | 72.15 | — |
| — | — | 1.79 | — | +0.03 | 32.4% | 455 | 32.4% | -1.00 | 75.58 | 74.00 | 77.15 | — |
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.