Spot 370.53
· 354 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 01:44 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 73.10 | 81.70 | 77.40 | +0.97 | 46.4% | 295 | 46.4% | -0.03 | — | — | 4.90 | — |
| — | 68.80 | 76.60 | 72.70 | +0.96 | 45.9% | 300 | 45.9% | -0.04 | 0.79 | 0.15 | 1.42 | — |
| — | 63.60 | 71.70 | 67.65 | +0.95 | 45.4% | 305 | 45.4% | -0.05 | 1.29 | 0.20 | 2.38 | — |
| — | 60.25 | 66.85 | 63.55 | +0.93 | 45.0% | 310 | 45.0% | -0.07 | 1.24 | 0.80 | 1.67 | — |
| — | 54.60 | 62.40 | 58.50 | +0.92 | 44.6% | 315 | 44.6% | -0.08 | 1.71 | 1.28 | 2.14 | — |
| — | 50.80 | 57.80 | 54.30 | +0.90 | 44.2% | 320 | 44.2% | -0.10 | 2.10 | 1.69 | 2.50 | — |
| — | 47.50 | 50.90 | 49.20 | +0.88 | 43.9% | 325 | 43.9% | -0.13 | 2.17 | 1.10 | 3.25 | — |
| — | 42.75 | 49.35 | 46.05 | +0.85 | 43.7% | 330 | 43.7% | -0.15 | 3.77 | 3.15 | 4.40 | — |
| — | 37.35 | 45.45 | 41.40 | +0.82 | 43.4% | 335 | 43.4% | -0.18 | 5.65 | 4.00 | 7.30 | — |
| — | 35.25 | 41.60 | 38.42 | +0.79 | 43.2% | 340 | 43.2% | -0.21 | 5.67 | 4.35 | 7.00 | — |
| — | 31.90 | 36.05 | 33.98 | +0.75 | 43.0% | 345 | 43.0% | -0.25 | 8.00 | 6.55 | 9.45 | — |
| — | 28.80 | 32.60 | 30.70 | +0.71 | 42.8% | 350 | 42.8% | -0.29 | 9.20 | 8.25 | 10.15 | — |
| — | 25.60 | 29.35 | 27.48 | +0.67 | 42.6% | 355 | 42.6% | -0.33 | 11.30 | 9.75 | 12.85 | — |
| — | 21.05 | 25.65 | 23.35 | +0.63 | 42.5% | 360 | 42.5% | -0.37 | 12.80 | 11.45 | 14.15 | — |
| — | 20.05 | 22.90 | 21.48 | +0.58 | 42.3% | 365 | 42.3% | -0.42 | 14.38 | 13.75 | 15.00 | — |
| — | 17.25 | 19.75 | 18.50 | +0.54 | 42.2% | 370 | 42.2% | -0.46 | 16.73 | 15.90 | 17.55 | — |
| — | 15.40 | 18.55 | 16.98 | +0.50 | 42.0% | 375 | 42.0% | -0.51 | 20.82 | 18.70 | 22.95 | — |
| — | 11.35 | 16.55 | 13.95 | +0.45 | 41.9% | 380 | 41.9% | -0.55 | 23.43 | 21.15 | 25.70 | — |
| — | 10.25 | 13.60 | 11.93 | +0.41 | 41.7% | 385 | 41.7% | -0.60 | 25.75 | 23.35 | 28.15 | — |
| — | 9.00 | 12.90 | 10.95 | +0.36 | 41.5% | 390 | 41.5% | -0.64 | 29.00 | 25.95 | 32.05 | — |
| — | 6.25 | 9.95 | 8.10 | +0.32 | 41.4% | 395 | 41.4% | -0.68 | 32.55 | 28.80 | 36.30 | — |
| — | 6.10 | 7.95 | 7.03 | +0.28 | 41.2% | 400 | 41.2% | -0.72 | 37.02 | 34.95 | 39.10 | — |
| — | 4.90 | 7.40 | 6.15 | +0.25 | 41.0% | 405 | 41.0% | -0.76 | 40.85 | 37.50 | 44.20 | — |
| — | 3.40 | 6.85 | 5.12 | +0.21 | 40.8% | 410 | 40.8% | -0.79 | 44.25 | 40.45 | 48.05 | — |
| — | 2.73 | 5.10 | 3.92 | +0.18 | 40.6% | 415 | 40.6% | -0.83 | 48.30 | 44.40 | 52.20 | — |
| — | 3.25 | 6.00 | 4.62 | +0.16 | 40.4% | 420 | 40.4% | -0.86 | 52.75 | 49.00 | 56.50 | — |
| — | 2.53 | 4.60 | 3.56 | +0.13 | 40.2% | 425 | 40.2% | -0.88 | 57.15 | 53.40 | 60.90 | — |
| — | 1.74 | 2.96 | 2.35 | +0.11 | 40.0% | 430 | 40.0% | -0.91 | 61.60 | 57.80 | 65.40 | — |
| — | 1.30 | 2.62 | 1.96 | +0.09 | 39.8% | 435 | 39.8% | -0.93 | 66.28 | 62.55 | 70.00 | — |
| — | 1.16 | 1.99 | 1.57 | +0.07 | 39.6% | 440 | 39.6% | -0.94 | 70.97 | 67.25 | 74.70 | — |
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.