Spot 369.66
· 310 contratti su 5 scadenze
· fonte ibkr
· catturata 06/10 03:26 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 68.20 | 70.85 | 69.53 | +1.00 | 37.3% | 300 | 37.3% | +0.00 | — | — | 2.12 | — |
| — | 63.20 | 65.80 | 64.50 | +1.00 | 36.1% | 305 | 36.1% | +0.00 | — | — | 2.12 | — |
| — | 58.25 | 60.95 | 59.60 | +1.00 | 34.9% | 310 | 34.9% | +0.00 | — | — | 2.12 | — |
| — | 53.20 | 55.65 | 54.42 | +1.00 | 33.8% | 315 | 33.8% | -0.00 | — | — | 1.60 | — |
| — | 48.25 | 51.05 | 49.65 | +1.00 | 32.7% | 320 | 32.7% | -0.00 | — | — | 0.01 | — |
| — | 43.25 | 45.80 | 44.52 | +1.00 | 31.6% | 325 | 31.6% | -0.00 | — | — | 2.13 | — |
| — | 38.20 | 40.75 | 39.48 | +1.00 | 30.6% | 330 | 30.6% | -0.00 | — | — | 0.01 | — |
| — | 33.25 | 35.95 | 34.60 | +1.00 | 29.8% | 335 | 29.8% | -0.00 | — | — | 0.26 | — |
| — | 30.75 | 33.15 | 31.95 | +1.00 | 29.4% | 337.5 | 29.4% | -0.00 | — | — | 0.10 | — |
| — | 28.25 | 31.00 | 29.62 | +1.00 | 28.9% | 340 | 28.9% | -0.00 | — | — | 0.25 | — |
| — | 25.75 | 28.45 | 27.10 | +1.00 | 28.5% | 342.5 | 28.5% | -0.00 | — | — | 0.05 | — |
| — | 23.30 | 26.10 | 24.70 | +0.99 | 28.0% | 345 | 28.0% | -0.01 | 0.07 | 0.03 | 0.10 | — |
| — | 20.80 | 23.20 | 22.00 | +0.99 | 27.3% | 347.5 | 27.3% | -0.01 | 0.09 | 0.04 | 0.14 | — |
| — | 18.40 | 20.75 | 19.57 | +0.98 | 26.6% | 350 | 26.6% | -0.02 | 0.09 | 0.05 | 0.12 | — |
| — | 15.95 | 18.15 | 17.05 | +0.96 | 25.8% | 352.5 | 25.8% | -0.04 | 0.15 | 0.12 | 0.19 | — |
| — | 13.55 | 15.95 | 14.75 | +0.94 | 25.0% | 355 | 25.0% | -0.06 | 0.25 | 0.21 | 0.29 | — |
| — | 12.20 | 13.30 | 12.75 | +0.91 | 24.2% | 357.5 | 24.2% | -0.09 | 0.42 | 0.33 | 0.51 | — |
| — | 10.15 | 11.05 | 10.60 | +0.87 | 23.4% | 360 | 23.4% | -0.13 | 0.60 | 0.55 | 0.65 | — |
| — | 7.65 | 9.25 | 8.45 | +0.80 | 22.8% | 362.5 | 22.8% | -0.20 | 0.94 | 0.86 | 1.03 | — |
| — | 5.60 | 7.25 | 6.42 | +0.72 | 22.3% | 365 | 22.3% | -0.29 | 1.53 | 1.45 | 1.61 | — |
| — | 4.20 | 4.90 | 4.55 | +0.61 | 21.9% | 367.5 | 21.9% | -0.39 | 2.34 | 2.22 | 2.46 | — |
| — | 3.00 | 3.55 | 3.27 | +0.50 | 21.7% | 370 | 21.7% | -0.51 | 3.45 | 3.15 | 3.75 | — |
| — | 1.93 | 2.40 | 2.17 | +0.38 | 21.6% | 372.5 | 21.6% | -0.62 | 4.88 | 4.45 | 5.30 | — |
| — | 1.16 | 1.44 | 1.30 | +0.27 | 21.5% | 375 | 21.5% | -0.73 | 6.65 | 6.25 | 7.05 | — |
| — | 0.61 | 0.91 | 0.76 | +0.18 | 21.6% | 377.5 | 21.6% | -0.82 | 8.90 | 7.75 | 10.05 | — |
| — | 0.41 | 0.49 | 0.45 | +0.12 | 21.7% | 380 | 21.7% | -0.89 | 11.20 | 10.35 | 12.05 | — |
| — | 0.19 | 0.30 | 0.24 | +0.07 | 22.0% | 382.5 | 22.0% | -0.94 | 13.38 | 12.40 | 14.35 | — |
| — | 0.14 | 0.16 | 0.15 | +0.04 | 22.5% | 385 | 22.5% | -0.97 | 15.47 | 14.65 | 16.30 | — |
| — | 0.01 | 0.12 | 0.07 | +0.03 | 23.3% | 387.5 | 23.3% | -0.98 | 18.32 | 17.15 | 19.50 | — |
| — | — | 0.10 | — | +0.02 | 24.4% | 390 | 24.4% | -0.99 | 20.73 | 19.40 | 22.05 | — |
| — | — | 0.35 | — | +0.01 | 25.5% | 392.5 | 25.5% | -1.00 | 23.23 | 21.90 | 24.55 | — |
| — | 0.01 | 0.05 | 0.03 | +0.01 | 26.5% | 395 | 26.5% | -1.00 | 25.80 | 24.55 | 27.05 | — |
| — | — | 0.67 | — | +0.01 | 27.2% | 397.5 | 48.2% | -1.00 | 28.38 | 27.20 | 29.55 | — |
| — | 0.01 | 0.23 | 0.12 | — | — | 400 | — | — | 30.70 | 29.35 | 32.05 | — |
| — | — | 0.95 | — | — | — | 402.5 | — | — | 33.35 | 32.15 | 34.55 | — |
| — | — | 0.01 | — | — | — | 405 | 26.8% | -1.00 | 35.75 | 34.45 | 37.05 | — |
| — | — | 0.01 | — | — | — | 410 | — | — | 40.62 | 39.20 | 42.05 | — |
| — | — | 0.01 | — | — | — | 415 | 63.8% | -1.00 | 45.67 | 44.30 | 47.05 | — |
| — | — | 0.01 | — | — | — | 420 | — | — | 50.83 | 49.45 | 52.20 | — |
| — | — | 2.13 | — | — | — | 425 | — | — | 55.88 | 54.45 | 57.30 | — |
| — | — | 2.13 | — | — | — | 430 | — | — | 60.92 | 59.60 | 62.25 | — |
| — | — | 2.13 | — | — | — | 435 | — | — | 66.00 | 64.70 | 67.30 | — |
| — | — | 0.12 | — | — | — | 440 | — | — | 70.90 | 69.55 | 72.25 | — |
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.