Spot 371.28
· 374 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 03:45 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 70.00 | 78.40 | 74.20 | +0.92 | 58.3% | 300 | 58.3% | -0.08 | 2.35 | 1.55 | 3.15 | — |
| — | 65.55 | 73.40 | 69.47 | +0.90 | 58.1% | 305 | 58.1% | -0.10 | 3.15 | 2.05 | 4.25 | — |
| — | 61.25 | 70.65 | 65.95 | +0.89 | 57.9% | 310 | 57.9% | -0.11 | 3.80 | 1.85 | 5.75 | — |
| — | 57.00 | 64.80 | 60.90 | +0.87 | 57.8% | 315 | 57.8% | -0.13 | 3.87 | 1.99 | 5.75 | — |
| — | 52.90 | 60.80 | 56.85 | +0.85 | 57.6% | 320 | 57.6% | -0.15 | 4.65 | 3.00 | 6.30 | — |
| — | 48.90 | 57.90 | 53.40 | +0.82 | 57.5% | 325 | 57.5% | -0.18 | 5.50 | 3.70 | 7.30 | — |
| — | 45.05 | 53.45 | 49.25 | +0.80 | 57.4% | 330 | 57.4% | -0.20 | 7.62 | 5.70 | 9.55 | — |
| — | 41.35 | 51.00 | 46.17 | +0.77 | 57.3% | 335 | 57.3% | -0.23 | 9.07 | 6.45 | 11.70 | — |
| — | 38.30 | 46.25 | 42.27 | +0.74 | 57.3% | 340 | 57.3% | -0.26 | 9.82 | 7.70 | 11.95 | — |
| — | 34.55 | 40.10 | 37.33 | +0.71 | 57.2% | 345 | 57.2% | -0.29 | — | — | — | — |
| — | — | — | — | +0.68 | 57.2% | 350 | 57.2% | -0.32 | — | — | — | — |
| — | — | — | — | +0.65 | 57.2% | 355 | 57.2% | -0.35 | — | — | — | — |
| — | — | — | — | +0.62 | 57.2% | 360 | 57.2% | -0.39 | — | — | — | — |
| — | — | — | — | +0.58 | 57.3% | 365 | 57.3% | -0.42 | — | — | — | — |
| — | — | — | — | +0.55 | 57.3% | 370 | 57.3% | -0.45 | — | — | — | — |
| — | — | — | — | +0.52 | 57.3% | 375 | 57.3% | -0.49 | — | — | — | — |
| — | 17.60 | 23.35 | 20.48 | +0.48 | 57.4% | 380 | 57.4% | -0.52 | 28.25 | 24.75 | 31.75 | — |
| — | 14.30 | 21.55 | 17.93 | +0.45 | 57.5% | 385 | 57.5% | -0.55 | 31.93 | 27.95 | 35.90 | — |
| — | 14.10 | 19.60 | 16.85 | +0.42 | 57.6% | 390 | 57.6% | -0.58 | 35.45 | 31.85 | 39.05 | — |
| — | 10.55 | 17.60 | 14.07 | +0.39 | 57.7% | 395 | 57.7% | -0.61 | 38.58 | 34.95 | 42.20 | — |
| — | 11.15 | 16.40 | 13.78 | +0.36 | 57.8% | 400 | 57.8% | -0.64 | 41.83 | 37.80 | 45.85 | — |
| — | 10.65 | 14.60 | 12.62 | +0.33 | 57.9% | 405 | 57.9% | -0.67 | 45.48 | 41.50 | 49.45 | — |
| — | 8.25 | 13.80 | 11.03 | +0.31 | 58.0% | 410 | 58.0% | -0.70 | 49.05 | 44.95 | 53.15 | — |
| — | 5.80 | 12.90 | 9.35 | +0.28 | 58.2% | 415 | 58.2% | -0.72 | 53.08 | 49.15 | 57.00 | — |
| — | 5.35 | 12.00 | 8.68 | +0.26 | 58.3% | 420 | 58.3% | -0.75 | 56.83 | 52.65 | 61.00 | — |
| — | 3.70 | 10.20 | 6.95 | +0.24 | 58.5% | 425 | 58.5% | -0.77 | 61.02 | 57.00 | 65.05 | — |
| — | 3.25 | 10.00 | 6.62 | +0.22 | 58.7% | 430 | 58.7% | -0.79 | 65.08 | 60.90 | 69.25 | — |
| — | 4.40 | 7.15 | 5.78 | +0.20 | 58.8% | 435 | 58.8% | -0.81 | 69.05 | 64.60 | 73.50 | — |
| — | 3.00 | 8.00 | 5.50 | +0.18 | 59.0% | 440 | 59.0% | -0.83 | 73.62 | 69.40 | 77.85 | — |
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.