Spot 373.96
· 158 contratti su 5 scadenze
· fonte ibkr
· catturata 10/09 22:59 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | — | — | — | — | — | 337.5 | — | — | — | — | — | — |
| — | 33.05 | 40.80 | 36.92 | +0.75 | 58.2% | 340 | 58.2% | -0.25 | 1.84 | 1.66 | 2.02 | — |
| — | — | — | — | — | — | 342.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 345 | — | — | — | — | — | — |
| — | — | — | — | — | — | 347.5 | — | — | — | — | — | — |
| — | 24.55 | 30.20 | 27.38 | +0.63 | 56.9% | 350 | 56.9% | -0.37 | 3.62 | 3.20 | 4.05 | — |
| — | — | — | — | — | — | 352.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 355 | — | — | — | — | — | — |
| — | — | — | — | — | — | 357.5 | — | — | — | — | — | — |
| — | 18.50 | 23.45 | 20.98 | +0.51 | 56.0% | 360 | 56.0% | -0.50 | 5.78 | 4.90 | 6.65 | — |
| — | — | — | — | — | — | 362.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 365 | — | — | — | — | — | — |
| — | — | — | — | — | — | 367.5 | — | — | — | — | — | — |
| — | 12.10 | 16.90 | 14.50 | +0.38 | 55.6% | 370 | 55.6% | -0.62 | 10.22 | 8.05 | 12.40 | — |
| — | — | — | — | — | — | 372.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 375 | — | — | — | — | — | — |
| — | — | — | — | — | — | 377.5 | — | — | — | — | — | — |
| — | 7.80 | 11.85 | 9.82 | +0.28 | 55.8% | 380 | 55.8% | -0.73 | 15.35 | 13.00 | 17.70 | — |
| — | 6.60 | 10.80 | 8.70 | +0.25 | 55.9% | 382.5 | 55.9% | -0.75 | 16.68 | 14.45 | 18.90 | — |
| — | 5.70 | 9.80 | 7.75 | +0.23 | 56.1% | 385 | 56.1% | -0.77 | 18.18 | 15.90 | 20.45 | — |
| — | 4.95 | 8.85 | 6.90 | +0.21 | 56.3% | 387.5 | 56.3% | -0.79 | 19.68 | 17.40 | 21.95 | — |
| — | 4.25 | 8.10 | 6.17 | +0.19 | 56.6% | 390 | 56.6% | -0.81 | 21.62 | 19.05 | 24.20 | — |
| — | 3.65 | 7.35 | 5.50 | +0.18 | 56.8% | 392.5 | 56.8% | -0.83 | 23.12 | 20.70 | 25.55 | — |
| — | 3.05 | 6.65 | 4.85 | +0.16 | 57.1% | 395 | 57.1% | -0.84 | 25.32 | 22.55 | 28.10 | — |
| — | 2.80 | 6.05 | 4.42 | +0.15 | 57.5% | 397.5 | 57.5% | -0.85 | 27.65 | 24.40 | 30.90 | — |
| — | 3.20 | 5.00 | 4.10 | +0.13 | 57.9% | 400 | 57.9% | -0.87 | 29.07 | 26.25 | 31.90 | — |
| — | 1.71 | 4.95 | 3.33 | +0.12 | 58.3% | 402.5 | 58.3% | -0.88 | 31.20 | 28.20 | 34.20 | — |
| — | 1.35 | 4.50 | 2.92 | +0.11 | 58.7% | 405 | 58.7% | -0.89 | 33.20 | 29.60 | 36.80 | — |
| — | 1.27 | 4.10 | 2.69 | +0.10 | 59.2% | 407.5 | 59.2% | -0.90 | 35.27 | 31.35 | 39.20 | — |
| — | 1.12 | 2.97 | 2.04 | +0.09 | 59.6% | 410 | 59.6% | -0.91 | 37.30 | 33.55 | 41.05 | — |
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.