Spot 375.45
· 360 contratti su 5 scadenze
· fonte ibkr
· catturata 08/10 03:07 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 68.40 | 74.30 | 71.35 | +0.96 | 45.7% | 305 | 45.7% | -0.05 | 0.80 | 0.57 | 1.02 | — |
| — | 63.70 | 69.55 | 66.62 | +0.94 | 45.1% | 310 | 45.1% | -0.06 | 1.04 | 0.75 | 1.34 | — |
| — | 59.00 | 64.95 | 61.98 | +0.93 | 44.7% | 315 | 44.7% | -0.07 | 1.60 | 1.20 | 2.01 | — |
| — | 54.45 | 61.00 | 57.73 | +0.91 | 44.3% | 320 | 44.3% | -0.09 | 1.90 | 1.60 | 2.20 | — |
| — | 50.00 | 56.40 | 53.20 | +0.89 | 43.9% | 325 | 43.9% | -0.11 | 2.33 | 1.57 | 3.10 | — |
| — | 47.75 | 51.85 | 49.80 | +0.87 | 43.5% | 330 | 43.5% | -0.13 | 3.16 | 2.62 | 3.70 | — |
| — | 43.55 | 47.00 | 45.27 | +0.84 | 43.2% | 335 | 43.2% | -0.15 | 3.85 | 3.45 | 4.25 | — |
| — | 38.25 | 43.25 | 40.75 | +0.82 | 42.9% | 340 | 42.9% | -0.19 | 4.95 | 4.35 | 5.55 | — |
| — | 33.60 | 39.45 | 36.52 | +0.78 | 42.7% | 345 | 42.7% | -0.22 | 5.90 | 5.35 | 6.45 | — |
| — | 32.90 | 35.25 | 34.08 | +0.75 | 42.5% | 350 | 42.5% | -0.25 | 7.40 | 6.85 | 7.95 | — |
| — | 29.35 | 31.90 | 30.62 | +0.71 | 42.3% | 355 | 42.3% | -0.29 | 9.03 | 8.55 | 9.50 | — |
| — | 26.25 | 28.40 | 27.32 | +0.67 | 42.1% | 360 | 42.1% | -0.33 | 11.03 | 10.05 | 12.00 | — |
| — | 23.30 | 25.30 | 24.30 | +0.63 | 42.0% | 365 | 42.0% | -0.38 | 12.75 | 12.05 | 13.45 | — |
| — | 20.55 | 22.40 | 21.48 | +0.58 | 41.8% | 370 | 41.8% | -0.42 | 14.85 | 14.30 | 15.40 | — |
| — | 17.15 | 20.80 | 18.98 | +0.54 | 41.7% | 375 | 41.7% | -0.46 | 17.32 | 16.65 | 18.00 | — |
| — | 15.70 | 17.35 | 16.52 | +0.50 | 41.6% | 380 | 41.6% | -0.51 | 20.15 | 19.40 | 20.90 | — |
| — | 13.45 | 17.25 | 15.35 | +0.45 | 41.5% | 385 | 41.5% | -0.55 | 23.00 | 21.90 | 24.10 | — |
| — | 10.95 | 13.00 | 11.97 | +0.41 | 41.5% | 390 | 41.5% | -0.60 | 26.52 | 24.95 | 28.10 | — |
| — | 9.60 | 11.80 | 10.70 | +0.37 | 41.4% | 395 | 41.4% | -0.64 | 30.43 | 28.15 | 32.70 | — |
| — | 8.05 | 9.60 | 8.82 | +0.33 | 41.3% | 400 | 41.3% | -0.68 | 32.90 | 31.65 | 34.15 | — |
| — | 6.90 | 8.10 | 7.50 | +0.29 | 41.2% | 405 | 41.2% | -0.72 | 37.62 | 35.05 | 40.20 | — |
| — | 5.55 | 6.85 | 6.20 | +0.26 | 41.1% | 410 | 41.1% | -0.75 | 41.10 | 38.55 | 43.65 | — |
| — | 4.80 | 5.75 | 5.28 | +0.22 | 41.0% | 415 | 41.0% | -0.79 | 45.20 | 43.25 | 47.15 | — |
| — | 4.00 | 5.30 | 4.65 | +0.19 | 40.9% | 420 | 40.9% | -0.82 | — | — | — | — |
| — | — | — | — | +0.17 | 40.8% | 425 | 40.8% | -0.85 | — | — | — | — |
| — | — | — | — | +0.14 | 40.7% | 430 | 40.7% | -0.87 | — | — | — | — |
| — | — | — | — | +0.12 | 40.5% | 435 | 40.5% | -0.89 | — | — | — | — |
| — | 1.88 | 2.44 | 2.16 | +0.10 | 40.3% | 440 | 40.3% | -0.92 | 66.12 | 63.90 | 68.35 | — |
| — | 1.09 | 2.43 | 1.76 | +0.08 | 40.1% | 445 | 40.1% | -0.93 | 71.45 | 68.10 | 74.80 | — |
| — | 1.05 | 2.31 | 1.68 | +0.07 | 39.9% | 450 | 39.9% | -0.95 | 76.17 | 72.85 | 79.50 | — |
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.