Spot 370.66
· 318 contratti su 5 scadenze
· fonte ibkr
· catturata 07/10 02:42 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 69.15 | 71.80 | 70.47 | +1.00 | 38.6% | 300 | 38.6% | +0.00 | — | — | 0.05 | — |
| — | 64.25 | 66.80 | 65.53 | +1.00 | 37.3% | 305 | — | — | — | — | 2.13 | — |
| — | 59.15 | 61.80 | 60.48 | — | — | 310 | — | — | — | — | 2.13 | — |
| — | 54.15 | 56.80 | 55.48 | — | — | 315 | — | — | — | — | 2.12 | — |
| — | 49.20 | 51.85 | 50.52 | +1.00 | 33.5% | 320 | 33.5% | +0.00 | — | — | 0.08 | — |
| — | 44.20 | 46.80 | 45.50 | +1.00 | 32.4% | 325 | 32.4% | -0.00 | — | — | 0.20 | — |
| — | 39.25 | 41.85 | 40.55 | +1.00 | 31.5% | 330 | 31.5% | -0.00 | — | — | 0.08 | — |
| — | 34.20 | 36.80 | 35.50 | — | — | 335 | 31.0% | -0.00 | — | — | 0.78 | — |
| — | 31.75 | 34.30 | 33.02 | +1.00 | 30.8% | 337.5 | 30.8% | -0.00 | — | — | 0.26 | — |
| — | 29.75 | 32.25 | 31.00 | +1.00 | 30.6% | 340 | 30.6% | -0.00 | — | — | 0.23 | — |
| — | 26.70 | 29.35 | 28.02 | +1.00 | 30.3% | 342.5 | 30.3% | -0.00 | — | — | 0.27 | — |
| — | 24.75 | 26.70 | 25.73 | +1.00 | 29.8% | 345 | 29.8% | -0.00 | 0.04 | 0.01 | 0.06 | — |
| — | 21.80 | 24.15 | 22.98 | +0.99 | 29.1% | 347.5 | 29.1% | -0.01 | 0.08 | 0.01 | 0.15 | — |
| — | 19.80 | 21.65 | 20.73 | +0.99 | 28.2% | 350 | 28.2% | -0.01 | 0.05 | 0.01 | 0.09 | — |
| — | 18.35 | 18.65 | 18.50 | +0.98 | 27.1% | 352.5 | 27.1% | -0.02 | — | — | 0.14 | — |
| — | 15.90 | 16.15 | 16.02 | +0.97 | 26.0% | 355 | 26.0% | -0.03 | 0.11 | 0.07 | 0.15 | — |
| — | 13.40 | 13.75 | 13.57 | +0.95 | 24.9% | 357.5 | 24.9% | -0.05 | 0.18 | 0.15 | 0.21 | — |
| — | 11.00 | 11.40 | 11.20 | +0.92 | 23.9% | 360 | 23.9% | -0.08 | 0.30 | 0.28 | 0.33 | — |
| — | 8.75 | 9.00 | 8.88 | +0.86 | 23.1% | 362.5 | 23.1% | -0.14 | 0.53 | 0.50 | 0.55 | — |
| — | 6.70 | 6.85 | 6.78 | +0.79 | 22.4% | 365 | 22.4% | -0.21 | 0.92 | 0.85 | 0.99 | — |
| 324 | 4.90 | 5.10 | 5.00 | +0.68 | 21.9% | 367.5 | 21.9% | -0.32 | 1.54 | 1.46 | 1.62 | — |
| 680 | 3.30 | 3.45 | 3.38 | +0.55 | 21.7% | 370 | 21.7% | -0.45 | 2.48 | 2.43 | 2.54 | — |
| — | 2.14 | 2.25 | 2.19 | +0.41 | 21.7% | 372.5 | 21.7% | -0.59 | 3.80 | 3.70 | 3.90 | 10 |
| — | 1.27 | 1.34 | 1.30 | +0.29 | 21.7% | 375 | 21.7% | -0.71 | 5.47 | 5.40 | 5.55 | — |
| — | 0.70 | 0.75 | 0.72 | +0.19 | 21.9% | 377.5 | 21.9% | -0.82 | 7.38 | 7.20 | 7.55 | — |
| — | 0.36 | 0.46 | 0.41 | +0.11 | 22.1% | 380 | 22.1% | -0.89 | 9.53 | 9.35 | 9.70 | — |
| — | 0.19 | 0.23 | 0.21 | +0.06 | 22.2% | 382.5 | 22.2% | -0.95 | 11.93 | 11.70 | 12.15 | — |
| — | 0.07 | 0.14 | 0.10 | +0.03 | 22.0% | 385 | 22.0% | -0.98 | 14.43 | 14.25 | 14.60 | — |
| — | — | 0.10 | — | +0.01 | 21.7% | 387.5 | 21.7% | -1.00 | 16.80 | 16.65 | 16.95 | — |
| — | — | 0.10 | — | +0.00 | 21.4% | 390 | 21.4% | -1.00 | 19.25 | 18.50 | 20.00 | — |
| — | — | 0.68 | — | +0.00 | 21.2% | 392.5 | 21.2% | -1.00 | 22.12 | 20.90 | 23.35 | — |
| — | — | 0.24 | — | +0.00 | 21.0% | 395 | 21.0% | -1.00 | 24.62 | 23.40 | 25.85 | — |
| — | — | 2.13 | — | +0.00 | 20.9% | 397.5 | 20.9% | -1.00 | 27.15 | 25.90 | 28.40 | — |
| — | — | 0.13 | — | +0.00 | 20.9% | 400 | 20.9% | -1.00 | 29.27 | 28.85 | 29.70 | — |
| — | — | 0.95 | — | +0.00 | 21.0% | 402.5 | 21.0% | -1.00 | 32.08 | 30.90 | 33.25 | — |
| — | — | 0.87 | — | +0.00 | 21.0% | 405 | 21.0% | -1.00 | 34.65 | 33.40 | 35.90 | — |
| — | — | — | — | — | — | 407.5 | — | — | — | — | — | — |
| — | — | 0.75 | — | +0.00 | 21.4% | 410 | 21.4% | -1.00 | 39.62 | 38.35 | 40.90 | — |
| — | — | 0.76 | — | +0.00 | 21.9% | 415 | 21.9% | -1.00 | 44.62 | 43.35 | 45.90 | — |
| — | — | 0.08 | — | +0.00 | 22.6% | 420 | 22.6% | -1.00 | 49.62 | 48.35 | 50.90 | — |
| — | — | 2.12 | — | +0.00 | 23.5% | 425 | 23.5% | -1.00 | 54.62 | 53.35 | 55.90 | — |
| — | — | 2.13 | — | +0.00 | 24.6% | 430 | 24.6% | -1.00 | 59.62 | 58.35 | 60.90 | — |
| — | — | 2.13 | — | +0.00 | 26.0% | 435 | 26.0% | -1.00 | 64.65 | 63.40 | 65.90 | — |
| — | — | 0.12 | — | +0.00 | 27.5% | 440 | 27.5% | -1.00 | 69.62 | 68.35 | 70.90 | — |
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.