Spot 374.77
· 354 contratti su 5 scadenze
· fonte ibkr
· catturata 15/10 01:42 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 75.35 | 80.80 | 78.08 | +0.94 | 53.4% | 300 | 53.4% | -0.06 | 1.76 | 0.72 | 2.80 | — |
| — | 70.75 | 76.20 | 73.47 | +0.93 | 53.1% | 305 | 53.1% | -0.07 | 2.32 | 1.04 | 3.60 | — |
| — | 66.25 | 71.70 | 68.97 | +0.91 | 52.8% | 310 | 52.8% | -0.09 | 3.18 | 1.96 | 4.40 | — |
| — | 61.90 | 67.20 | 64.55 | +0.89 | 52.6% | 315 | 52.6% | -0.11 | 3.32 | 2.44 | 4.20 | — |
| — | 57.60 | 62.95 | 60.27 | +0.88 | 52.4% | 320 | 52.4% | -0.12 | 4.22 | 3.45 | 5.00 | — |
| — | 53.50 | 58.75 | 56.12 | +0.85 | 52.3% | 325 | 52.3% | -0.15 | 4.42 | 3.85 | 5.00 | — |
| — | 49.45 | 54.70 | 52.08 | +0.83 | 52.1% | 330 | 52.1% | -0.17 | 4.60 | 3.20 | 6.00 | — |
| — | 45.60 | 50.85 | 48.23 | +0.80 | 52.0% | 335 | 52.0% | -0.20 | 6.58 | 5.90 | 7.25 | — |
| — | 41.85 | 47.15 | 44.50 | +0.77 | 52.0% | 340 | 52.0% | -0.23 | 8.15 | 7.45 | 8.85 | — |
| — | 39.35 | 43.55 | 41.45 | +0.74 | 51.9% | 345 | 51.9% | -0.26 | 8.68 | 7.00 | 10.35 | — |
| — | 35.00 | 40.25 | 37.62 | +0.71 | 51.9% | 350 | 51.9% | -0.29 | 10.47 | 9.45 | 11.50 | — |
| — | 32.25 | 37.05 | 34.65 | +0.68 | 51.9% | 355 | 51.9% | -0.32 | 12.55 | 11.15 | 13.95 | — |
| — | 28.75 | 34.05 | 31.40 | +0.64 | 51.9% | 360 | 51.9% | -0.36 | 15.30 | 13.20 | 17.40 | — |
| — | 26.55 | 31.20 | 28.88 | +0.61 | 51.9% | 365 | 51.9% | -0.39 | 16.70 | 15.75 | 17.65 | — |
| — | 23.25 | 28.65 | 25.95 | +0.57 | 52.0% | 370 | 52.0% | -0.43 | 19.45 | 16.75 | 22.15 | — |
| — | 21.40 | 26.15 | 23.77 | +0.54 | 52.1% | 375 | 52.1% | -0.47 | 21.18 | 19.35 | 23.00 | — |
| — | 20.25 | 23.85 | 22.05 | +0.50 | 52.1% | 380 | 52.1% | -0.50 | 24.30 | 21.70 | 26.90 | — |
| — | 16.10 | 21.75 | 18.93 | +0.47 | 52.2% | 385 | 52.2% | -0.54 | 27.38 | 24.80 | 29.95 | — |
| — | 14.10 | 19.75 | 16.93 | +0.43 | 52.3% | 390 | 52.3% | -0.57 | 30.48 | 27.65 | 33.30 | — |
| — | 12.30 | 16.95 | 14.62 | +0.40 | 52.4% | 395 | 52.4% | -0.60 | 33.65 | 30.90 | 36.40 | — |
| — | 10.65 | 16.20 | 13.43 | +0.37 | 52.6% | 400 | 52.6% | -0.64 | 36.98 | 34.25 | 39.70 | — |
| — | 9.25 | 14.65 | 11.95 | +0.34 | 52.7% | 405 | 52.7% | -0.67 | 40.23 | 37.80 | 42.65 | — |
| — | 8.05 | 13.25 | 10.65 | +0.31 | 52.8% | 410 | 52.8% | -0.70 | 44.10 | 41.40 | 46.80 | — |
| — | 7.65 | 12.05 | 9.85 | +0.28 | 53.0% | 415 | 53.0% | -0.72 | 47.90 | 45.20 | 50.60 | — |
| — | 5.55 | 10.90 | 8.22 | +0.26 | 53.1% | 420 | 53.1% | -0.75 | 51.83 | 49.15 | 54.50 | — |
| — | 5.80 | 7.75 | 6.78 | +0.23 | 53.3% | 425 | 53.3% | -0.77 | 55.80 | 53.15 | 58.45 | — |
| — | 3.80 | 7.40 | 5.60 | +0.21 | 53.5% | 430 | 53.5% | -0.79 | 59.95 | 57.30 | 62.60 | — |
| — | 5.00 | 6.35 | 5.67 | +0.19 | 53.6% | 435 | 53.6% | -0.82 | 64.17 | 61.50 | 66.85 | — |
| — | 2.27 | 7.55 | 4.91 | +0.17 | 53.8% | 440 | 53.8% | -0.83 | 68.53 | 65.90 | 71.15 | — |
| — | 1.67 | 7.25 | 4.46 | +0.16 | 54.0% | 445 | 54.0% | -0.85 | 72.95 | 70.30 | 75.60 | — |
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.