Spot 374.66
· 356 contratti su 5 scadenze
· fonte ibkr
· catturata 26/09 00:55 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 68.05 | 75.70 | 71.88 | +0.94 | 51.1% | 305 | 51.1% | -0.06 | 1.30 | 0.64 | 1.97 | — |
| — | 66.05 | 71.15 | 68.60 | +0.93 | 50.7% | 310 | 50.7% | -0.07 | 1.77 | 1.27 | 2.28 | — |
| — | 60.10 | 66.65 | 63.38 | +0.91 | 50.3% | 315 | 50.3% | -0.09 | 2.08 | 1.37 | 2.80 | — |
| — | 56.10 | 62.65 | 59.38 | +0.89 | 49.9% | 320 | 49.9% | -0.11 | 2.67 | 2.10 | 3.25 | — |
| — | 52.85 | 58.40 | 55.62 | +0.87 | 49.6% | 325 | 49.6% | -0.13 | 3.38 | 2.75 | 4.00 | — |
| — | 47.70 | 54.25 | 50.98 | +0.85 | 49.3% | 330 | 49.3% | -0.15 | 4.22 | 3.45 | 5.00 | — |
| — | 43.75 | 50.30 | 47.02 | +0.82 | 49.0% | 335 | 49.0% | -0.18 | 6.03 | 4.85 | 7.20 | — |
| — | 38.30 | 46.45 | 42.38 | +0.79 | 48.8% | 340 | 48.8% | -0.21 | 7.10 | 6.35 | 7.85 | — |
| — | 35.00 | 42.90 | 38.95 | +0.76 | 48.7% | 345 | 48.7% | -0.24 | 7.78 | 6.55 | 9.00 | — |
| — | 32.65 | 38.35 | 35.50 | +0.72 | 48.5% | 350 | 48.5% | -0.28 | 9.85 | 7.75 | 11.95 | — |
| — | 29.50 | 34.80 | 32.15 | +0.69 | 48.4% | 355 | 48.4% | -0.31 | 11.90 | 9.95 | 13.85 | — |
| — | 26.55 | 32.80 | 29.68 | +0.65 | 48.3% | 360 | 48.3% | -0.35 | 12.28 | 9.85 | 14.70 | — |
| — | 23.85 | 28.85 | 26.35 | +0.61 | 48.3% | 365 | 48.3% | -0.39 | 14.93 | 12.50 | 17.35 | — |
| — | 21.85 | 26.05 | 23.95 | +0.57 | 48.3% | 370 | 48.3% | -0.43 | 18.77 | 16.00 | 21.55 | — |
| — | 19.20 | 24.85 | 22.02 | +0.53 | 48.3% | 375 | 48.3% | -0.47 | 19.45 | 16.30 | 22.60 | — |
| — | 17.05 | 19.25 | 18.15 | +0.49 | 48.3% | 380 | 48.3% | -0.51 | 23.35 | 19.85 | 26.85 | — |
| — | 14.90 | 19.35 | 17.12 | +0.45 | 48.4% | 385 | 48.4% | -0.55 | 25.52 | 22.45 | 28.60 | — |
| — | 13.50 | 16.25 | 14.88 | +0.42 | 48.5% | 390 | 48.5% | -0.59 | 28.35 | 25.15 | 31.55 | — |
| — | 11.60 | 14.40 | 13.00 | +0.38 | 48.6% | 395 | 48.6% | -0.62 | 32.08 | 29.40 | 34.75 | — |
| — | 10.80 | 12.40 | 11.60 | +0.35 | 48.7% | 400 | 48.7% | -0.66 | 34.90 | 32.80 | 37.00 | — |
| — | 8.45 | 12.80 | 10.62 | +0.31 | 48.9% | 405 | 48.9% | -0.69 | 39.05 | 36.40 | 41.70 | — |
| — | 7.75 | 9.60 | 8.68 | +0.28 | 49.1% | 410 | 49.1% | -0.72 | 42.90 | 40.40 | 45.40 | — |
| — | 6.55 | 8.75 | 7.65 | +0.26 | 49.2% | 415 | 49.2% | -0.75 | 46.95 | 44.35 | 49.55 | — |
| — | 5.25 | 7.60 | 6.42 | +0.23 | 49.5% | 420 | 49.5% | -0.78 | 50.60 | 47.75 | 53.45 | — |
| — | 5.35 | 6.55 | 5.95 | +0.21 | 49.7% | 425 | 49.7% | -0.80 | 55.02 | 52.30 | 57.75 | — |
| — | 4.45 | 5.95 | 5.20 | +0.18 | 50.0% | 430 | 50.0% | -0.83 | 59.88 | 56.50 | 63.25 | — |
| — | 3.85 | 5.20 | 4.53 | +0.16 | 50.2% | 435 | 50.2% | -0.85 | 64.20 | 60.85 | 67.55 | — |
| — | 2.93 | 5.05 | 3.99 | +0.15 | 50.5% | 440 | 50.5% | -0.86 | 68.65 | 65.30 | 72.00 | — |
| — | 2.50 | 6.30 | 4.40 | +0.13 | 50.8% | 445 | 50.8% | -0.88 | 73.20 | 69.85 | 76.55 | — |
| — | 2.25 | 5.10 | 3.67 | +0.11 | 51.1% | 450 | 51.1% | -0.90 | 77.97 | 74.40 | 81.55 | — |
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.