Spot 374.85
· 360 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 01:43 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 74.60 | 79.55 | 77.08 | +0.95 | 49.9% | 300 | 49.9% | -0.05 | 1.05 | 1.01 | 1.09 | — |
| — | 70.45 | 74.15 | 72.30 | +0.94 | 48.7% | 305 | 48.7% | -0.06 | 1.25 | 1.21 | 1.29 | — |
| — | 65.70 | 69.25 | 67.47 | +0.93 | 47.6% | 310 | 47.6% | -0.07 | 1.50 | 1.46 | 1.55 | — |
| — | 61.30 | 64.55 | 62.92 | +0.92 | 46.7% | 315 | 46.7% | -0.08 | 1.84 | 1.80 | 1.88 | — |
| — | 56.75 | 59.95 | 58.35 | +0.91 | 45.8% | 320 | 45.8% | -0.09 | 2.24 | 2.20 | 2.28 | — |
| — | 52.35 | 55.45 | 53.90 | +0.89 | 45.1% | 325 | 45.1% | -0.11 | 2.75 | 2.70 | 2.80 | — |
| — | 48.85 | 50.20 | 49.52 | +0.87 | 44.5% | 330 | 44.5% | -0.13 | 3.40 | 3.30 | 3.50 | — |
| — | 44.50 | 46.75 | 45.62 | +0.84 | 44.0% | 335 | 44.0% | -0.16 | 4.17 | 4.10 | 4.25 | — |
| — | 40.80 | 42.00 | 41.40 | +0.81 | 43.7% | 340 | 43.7% | -0.19 | 5.15 | 5.10 | 5.20 | — |
| — | 36.85 | 38.10 | 37.48 | +0.78 | 43.4% | 345 | 43.4% | -0.22 | 6.28 | 6.20 | 6.35 | — |
| — | 33.30 | 34.45 | 33.88 | +0.74 | 43.3% | 350 | 43.3% | -0.26 | 7.65 | 7.55 | 7.75 | — |
| — | 29.90 | 31.05 | 30.48 | +0.71 | 43.3% | 355 | 43.3% | -0.30 | 9.20 | 9.10 | 9.30 | — |
| — | 26.70 | 27.80 | 27.25 | +0.66 | 43.3% | 360 | 43.3% | -0.34 | 11.03 | 10.90 | 11.15 | — |
| — | 23.75 | 24.85 | 24.30 | +0.62 | 43.4% | 365 | 43.4% | -0.38 | 13.03 | 12.90 | 13.15 | — |
| — | 21.00 | 21.90 | 21.45 | +0.58 | 43.4% | 370 | 43.4% | -0.42 | 15.28 | 15.15 | 15.40 | — |
| — | 18.75 | 19.10 | 18.93 | +0.54 | 43.5% | 375 | 43.5% | -0.47 | 17.75 | 17.60 | 17.90 | — |
| — | 16.55 | 16.80 | 16.68 | +0.49 | 43.6% | 380 | 43.6% | -0.51 | 20.40 | 20.15 | 20.65 | — |
| — | 14.45 | 14.70 | 14.57 | +0.45 | 43.7% | 385 | 43.7% | -0.55 | 23.43 | 23.10 | 23.75 | — |
| — | 12.60 | 12.75 | 12.68 | +0.41 | 43.7% | 390 | 43.7% | -0.60 | 26.43 | 25.85 | 27.00 | — |
| — | 10.90 | 11.10 | 11.00 | +0.37 | 43.7% | 395 | 43.7% | -0.64 | 29.85 | 29.50 | 30.20 | — |
| — | 9.40 | 9.60 | 9.50 | +0.33 | 43.8% | 400 | 43.8% | -0.67 | 33.85 | 32.55 | 35.15 | — |
| — | 8.05 | 8.25 | 8.15 | +0.30 | 43.8% | 405 | 43.8% | -0.71 | 37.67 | 35.85 | 39.50 | — |
| — | 6.90 | 7.10 | 7.00 | +0.26 | 43.9% | 410 | 43.9% | -0.74 | 40.80 | 38.25 | 43.35 | — |
| — | 5.90 | 6.10 | 6.00 | +0.23 | 44.0% | 415 | 44.0% | -0.78 | 44.77 | 42.20 | 47.35 | — |
| — | 5.00 | 5.20 | 5.10 | +0.21 | 44.1% | 420 | 44.1% | -0.80 | 49.23 | 47.00 | 51.45 | — |
| — | 4.25 | 4.40 | 4.33 | +0.18 | 44.2% | 425 | 44.2% | -0.83 | 53.15 | 50.60 | 55.70 | — |
| — | 3.60 | 3.75 | 3.67 | +0.16 | 44.4% | 430 | 44.4% | -0.85 | 57.60 | 55.10 | 60.10 | — |
| — | 3.05 | 3.20 | 3.12 | +0.14 | 44.5% | 435 | 44.5% | -0.88 | 62.00 | 59.45 | 64.55 | — |
| — | 2.58 | 2.69 | 2.63 | +0.12 | 44.7% | 440 | 44.7% | -0.89 | 66.80 | 64.50 | 69.10 | — |
| — | 2.18 | 2.30 | 2.24 | +0.10 | 44.9% | 445 | 44.9% | -0.91 | 71.38 | 67.90 | 74.85 | — |
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.