Spot 378.58
· 346 contratti su 5 scadenze
· fonte ibkr
· catturata 06/10 01:20 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 73.80 | 78.75 | 76.28 | +0.95 | 48.7% | 305 | 48.7% | -0.06 | 1.33 | 1.28 | 1.39 | — |
| — | 70.40 | 73.85 | 72.12 | +0.94 | 47.7% | 310 | 47.7% | -0.06 | 1.58 | 1.54 | 1.63 | — |
| — | 63.85 | 69.85 | 66.85 | +0.92 | 46.8% | 315 | 46.8% | -0.08 | 1.94 | 1.90 | 1.97 | — |
| — | 61.65 | 65.10 | 63.38 | +0.91 | 46.0% | 320 | 46.0% | -0.09 | 2.33 | 2.29 | 2.38 | — |
| — | 56.00 | 59.80 | 57.90 | +0.89 | 45.3% | 325 | 45.3% | -0.11 | 2.84 | 2.74 | 2.94 | — |
| — | 52.90 | 55.15 | 54.02 | +0.87 | 44.8% | 330 | 44.8% | -0.13 | 3.50 | 3.40 | 3.60 | — |
| — | 48.45 | 51.05 | 49.75 | +0.85 | 44.3% | 335 | 44.3% | -0.15 | 4.25 | 4.15 | 4.35 | — |
| — | 44.70 | 45.85 | 45.27 | +0.82 | 43.9% | 340 | 43.9% | -0.18 | 5.17 | 5.05 | 5.30 | — |
| — | 40.75 | 41.95 | 41.35 | +0.79 | 43.7% | 345 | 43.7% | -0.21 | 6.20 | 6.05 | 6.35 | — |
| — | 36.95 | 38.25 | 37.60 | +0.76 | 43.5% | 350 | 43.5% | -0.24 | 7.47 | 7.35 | 7.60 | — |
| — | 33.35 | 34.80 | 34.08 | +0.72 | 43.4% | 355 | 43.4% | -0.28 | 8.93 | 8.75 | 9.10 | — |
| — | 30.15 | 31.25 | 30.70 | +0.69 | 43.3% | 360 | 43.3% | -0.31 | 10.57 | 10.40 | 10.75 | — |
| — | 26.90 | 28.35 | 27.62 | +0.65 | 43.3% | 365 | 43.3% | -0.35 | 12.43 | 12.25 | 12.60 | — |
| — | 24.30 | 25.15 | 24.73 | +0.61 | 43.4% | 370 | 43.4% | -0.40 | 14.57 | 14.45 | 14.70 | — |
| — | 21.75 | 22.30 | 22.02 | +0.57 | 43.4% | 375 | 43.4% | -0.43 | 16.85 | 16.65 | 17.05 | — |
| — | 19.30 | 21.20 | 20.25 | +0.53 | 43.5% | 380 | 43.5% | -0.48 | 19.35 | 19.15 | 19.55 | — |
| — | 17.10 | 17.50 | 17.30 | +0.49 | 43.6% | 385 | 43.6% | -0.52 | 22.10 | 21.70 | 22.50 | — |
| — | 15.05 | 15.40 | 15.22 | +0.45 | 43.6% | 390 | 43.6% | -0.56 | 25.20 | 24.85 | 25.55 | — |
| — | 13.20 | 13.55 | 13.38 | +0.41 | 43.7% | 395 | 43.7% | -0.60 | 28.18 | 27.85 | 28.50 | — |
| — | 11.55 | 11.90 | 11.72 | +0.37 | 43.7% | 400 | 43.7% | -0.64 | 31.90 | 31.30 | 32.50 | — |
| — | 10.05 | 10.40 | 10.22 | +0.34 | 43.8% | 405 | 43.8% | -0.67 | 35.12 | 34.35 | 35.90 | — |
| — | 8.75 | 9.05 | 8.90 | +0.30 | 43.9% | 410 | 43.9% | -0.70 | 39.02 | 37.45 | 40.60 | — |
| — | 7.55 | 7.85 | 7.70 | +0.27 | 44.0% | 415 | 44.0% | -0.74 | 42.65 | 40.85 | 44.45 | — |
| — | 6.55 | 6.85 | 6.70 | +0.24 | 44.1% | 420 | 44.1% | -0.77 | 46.62 | 44.85 | 48.40 | — |
| — | 5.65 | 5.90 | 5.78 | +0.22 | 44.2% | 425 | 44.2% | -0.79 | 50.77 | 50.00 | 51.55 | — |
| — | 4.85 | 5.10 | 4.97 | +0.19 | 44.3% | 430 | 44.3% | -0.82 | 55.10 | 52.45 | 57.75 | — |
| — | 4.15 | 4.40 | 4.28 | +0.17 | 44.5% | 435 | 44.5% | -0.84 | 59.30 | 57.60 | 61.00 | — |
| — | 3.55 | 3.80 | 3.67 | +0.15 | 44.6% | 440 | 44.6% | -0.86 | 63.75 | 62.10 | 65.40 | — |
| — | 3.10 | 3.25 | 3.17 | +0.13 | 44.8% | 445 | 44.8% | -0.88 | 68.25 | 67.60 | 68.90 | — |
| — | 2.66 | 2.83 | 2.75 | +0.12 | 45.1% | 450 | 45.1% | -0.90 | 72.78 | 71.25 | 74.30 | — |
| — | 2.29 | 2.44 | 2.37 | +0.10 | 45.3% | 455 | 45.3% | -0.91 | 77.65 | 74.45 | 80.85 | — |
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.