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 | |
| — | 69.30 | 72.35 | 70.83 | +0.99 | 32.8% | 300 | 32.8% | -0.01 | — | — | 0.79 | — |
| — | 64.35 | 67.10 | 65.72 | +0.98 | 32.2% | 305 | 32.2% | -0.02 | — | — | 2.06 | — |
| — | 59.45 | 62.50 | 60.98 | +0.98 | 31.5% | 310 | 31.5% | -0.02 | — | — | 2.43 | — |
| — | 54.60 | 57.55 | 56.08 | +0.97 | 30.8% | 315 | 30.8% | -0.03 | — | — | 1.05 | — |
| — | 49.80 | 52.50 | 51.15 | +0.96 | 30.1% | 320 | 30.1% | -0.04 | 0.54 | 0.09 | 0.98 | — |
| — | 45.00 | 47.75 | 46.38 | +0.94 | 29.4% | 325 | 29.4% | -0.06 | 0.92 | 0.63 | 1.20 | — |
| — | 40.35 | 43.25 | 41.80 | +0.92 | 28.7% | 330 | 28.7% | -0.08 | 1.80 | 0.65 | 2.95 | — |
| — | 35.80 | 38.25 | 37.02 | +0.90 | 28.0% | 335 | 28.0% | -0.10 | 1.71 | 1.22 | 2.19 | — |
| — | 31.35 | 33.80 | 32.58 | +0.87 | 27.3% | 340 | 27.3% | -0.13 | 2.21 | 1.70 | 2.73 | — |
| — | 27.05 | 29.50 | 28.27 | +0.83 | 26.6% | 345 | 26.6% | -0.17 | 2.80 | 2.25 | 3.35 | — |
| — | 22.95 | 25.25 | 24.10 | +0.79 | 26.0% | 350 | 26.0% | -0.21 | 3.83 | 3.00 | 4.65 | — |
| — | 19.45 | 21.50 | 20.48 | +0.73 | 25.3% | 355 | 25.3% | -0.27 | 4.85 | 4.15 | 5.55 | — |
| — | 15.60 | 17.85 | 16.73 | +0.67 | 24.8% | 360 | 24.8% | -0.33 | 6.22 | 5.30 | 7.15 | — |
| — | 12.75 | 14.55 | 13.65 | +0.60 | 24.3% | 365 | 24.3% | -0.40 | 8.05 | 7.30 | 8.80 | — |
| — | 10.30 | 11.40 | 10.85 | +0.53 | 23.8% | 370 | 23.8% | -0.48 | 10.15 | 9.30 | 11.00 | — |
| — | 7.50 | 9.00 | 8.25 | +0.45 | 23.4% | 375 | 23.4% | -0.56 | 12.68 | 11.85 | 13.50 | — |
| — | 5.85 | 6.85 | 6.35 | +0.38 | 23.1% | 380 | 23.1% | -0.64 | 15.65 | 14.90 | 16.40 | — |
| — | 3.15 | 5.00 | 4.08 | +0.30 | 22.8% | 385 | 22.8% | -0.71 | 19.45 | 18.05 | 20.85 | — |
| — | 2.80 | 3.80 | 3.30 | +0.24 | 22.6% | 390 | 22.6% | -0.78 | 22.93 | 21.40 | 24.45 | — |
| — | 1.70 | 2.62 | 2.16 | +0.18 | 22.6% | 395 | 22.6% | -0.84 | 27.05 | 25.60 | 28.50 | — |
| — | 1.50 | 1.70 | 1.60 | +0.14 | 22.6% | 400 | 22.6% | -0.89 | 31.27 | 29.60 | 32.95 | — |
| — | 0.02 | 1.25 | 0.64 | +0.10 | 22.7% | 405 | 22.7% | -0.93 | 35.88 | 34.25 | 37.50 | — |
| — | — | 2.70 | — | +0.08 | 22.9% | 410 | 22.9% | -0.96 | 40.67 | 39.05 | 42.30 | — |
| — | — | 2.42 | — | +0.06 | 23.3% | 415 | 23.3% | -0.98 | 45.62 | 43.95 | 47.30 | — |
| — | — | 2.29 | — | +0.04 | 23.7% | 420 | 23.7% | -1.00 | 50.62 | 48.95 | 52.30 | — |
| — | — | 0.70 | — | +0.03 | 24.3% | 425 | 24.3% | -1.00 | 55.65 | 54.00 | 57.30 | — |
| — | — | 0.50 | — | +0.03 | 25.1% | 430 | 25.1% | -1.00 | 60.65 | 59.00 | 62.30 | — |
| — | — | 2.26 | — | +0.02 | 25.9% | 435 | 25.9% | -1.00 | 65.65 | 64.00 | 67.30 | — |
| — | — | 2.23 | — | +0.02 | 26.9% | 440 | 26.9% | -1.00 | 70.80 | 69.30 | 72.30 | — |
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.