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 | |
| — | 118.45 | 124.05 | 121.25 | — | — | 270 | — | — | 11.00 | 9.65 | 12.35 | — |
| — | 110.85 | 116.40 | 113.62 | — | — | 280 | 55.4% | -0.15 | 12.22 | 11.45 | 13.00 | — |
| — | 103.50 | 109.10 | 106.30 | +0.83 | 55.3% | 290 | — | — | 16.02 | 14.20 | 17.85 | — |
| — | 96.45 | 102.10 | 99.28 | — | — | 300 | 55.2% | -0.20 | 18.10 | 17.65 | 18.55 | — |
| — | 89.75 | 95.35 | 92.55 | +0.78 | 55.1% | 310 | 55.1% | -0.23 | 21.82 | 19.80 | 23.85 | — |
| — | 83.40 | 89.00 | 86.20 | +0.75 | 55.0% | 320 | 55.0% | -0.25 | 24.55 | 21.90 | 27.20 | — |
| — | 77.55 | 83.05 | 80.30 | +0.72 | 55.0% | 330 | 55.0% | -0.28 | 28.98 | 26.70 | 31.25 | — |
| — | 71.55 | 77.30 | 74.42 | +0.69 | 55.0% | 340 | 55.0% | -0.31 | 33.10 | 30.75 | 35.45 | — |
| — | 66.95 | 72.00 | 69.47 | +0.66 | 55.0% | 350 | 55.0% | -0.34 | 36.83 | 35.80 | 37.85 | — |
| — | 62.25 | 66.65 | 64.45 | +0.63 | 55.0% | 360 | 55.0% | -0.37 | 41.10 | 39.05 | 43.15 | — |
| — | 56.35 | 62.20 | 59.27 | +0.61 | 55.0% | 370 | 55.0% | -0.40 | 47.12 | 44.25 | 50.00 | — |
| — | 51.75 | 57.65 | 54.70 | +0.58 | 55.0% | 380 | 55.0% | -0.43 | 52.62 | 49.80 | 55.45 | — |
| — | 48.30 | 53.65 | 50.98 | +0.55 | 55.1% | 390 | 55.1% | -0.46 | 58.48 | 55.80 | 61.15 | — |
| — | 45.50 | 49.65 | 47.58 | +0.52 | 55.1% | 400 | 55.1% | -0.49 | 64.40 | 61.45 | 67.35 | — |
| — | 41.80 | 45.50 | 43.65 | +0.49 | 55.1% | 410 | 55.1% | -0.52 | 70.08 | 67.75 | 72.40 | — |
| — | 37.70 | 42.60 | 40.15 | +0.47 | 55.2% | 420 | 55.2% | -0.55 | 77.22 | 74.30 | 80.15 | — |
| — | 35.70 | 38.60 | 37.15 | +0.44 | 55.3% | 430 | 55.3% | -0.57 | 84.05 | 81.15 | 86.95 | — |
| — | 33.00 | 35.75 | 34.38 | +0.42 | 55.3% | 440 | 55.3% | -0.60 | 91.12 | 88.40 | 93.85 | — |
| — | 30.00 | 33.90 | 31.95 | +0.39 | 55.4% | 450 | 55.4% | -0.62 | 98.42 | 95.70 | 101.15 | — |
| — | 27.60 | 30.65 | 29.12 | +0.37 | 55.4% | 460 | 55.4% | -0.65 | 105.67 | 103.25 | 108.10 | — |
| — | 23.65 | 29.25 | 26.45 | +0.35 | 55.5% | 470 | 55.5% | -0.67 | 113.75 | 111.00 | 116.50 | — |
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.