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 | |
| — | 69.50 | 73.00 | 71.25 | +1.00 | 34.0% | 300 | 34.0% | -0.00 | — | — | 0.11 | — |
| — | 64.50 | 68.05 | 66.28 | +1.00 | 33.5% | 305 | 33.5% | -0.00 | — | — | 0.52 | — |
| — | 59.50 | 63.00 | 61.25 | +1.00 | 33.2% | 310 | 33.2% | -0.00 | — | — | 0.49 | — |
| — | 54.50 | 58.05 | 56.27 | +1.00 | 32.8% | 315 | 32.8% | -0.00 | — | — | 0.27 | — |
| — | 49.55 | 53.00 | 51.27 | +1.00 | 32.4% | 320 | 32.4% | -0.00 | 0.04 | 0.01 | 0.07 | — |
| — | 44.60 | 47.55 | 46.08 | +1.00 | 31.5% | 325 | 31.5% | -0.00 | 0.06 | 0.03 | 0.08 | — |
| — | 39.60 | 43.15 | 41.38 | +0.99 | 30.2% | 330 | 30.2% | -0.01 | 0.09 | 0.05 | 0.12 | — |
| — | 34.60 | 38.05 | 36.33 | +0.99 | 28.6% | 335 | 28.6% | -0.01 | 0.08 | 0.03 | 0.13 | — |
| — | 32.15 | 35.40 | 33.77 | +0.98 | 27.6% | 337.5 | 27.6% | -0.02 | 0.18 | 0.03 | 0.34 | — |
| — | 29.65 | 32.60 | 31.12 | +0.98 | 26.7% | 340 | 26.7% | -0.02 | 0.13 | 0.09 | 0.17 | — |
| — | 27.20 | 30.80 | 29.00 | +0.97 | 25.8% | 342.5 | 25.8% | -0.03 | 0.17 | 0.09 | 0.24 | — |
| — | 25.20 | 27.55 | 26.38 | +0.96 | 24.9% | 345 | 24.9% | -0.04 | 0.23 | 0.20 | 0.26 | — |
| — | 22.75 | 25.10 | 23.93 | +0.95 | 24.0% | 347.5 | 24.0% | -0.05 | 0.38 | 0.22 | 0.54 | — |
| — | 20.35 | 23.00 | 21.68 | +0.94 | 23.2% | 350 | 23.2% | -0.06 | 0.37 | 0.34 | 0.40 | — |
| — | 18.80 | 20.05 | 19.43 | +0.92 | 22.5% | 352.5 | 22.5% | -0.08 | 0.51 | 0.47 | 0.54 | — |
| — | 16.50 | 17.15 | 16.82 | +0.89 | 22.0% | 355 | 22.0% | -0.11 | 0.70 | 0.66 | 0.75 | — |
| — | 14.45 | 14.95 | 14.70 | +0.86 | 21.5% | 357.5 | 21.5% | -0.14 | 0.96 | 0.93 | 1.00 | — |
| — | 12.35 | 12.75 | 12.55 | +0.81 | 21.0% | 360 | 21.0% | -0.19 | 1.34 | 1.29 | 1.40 | — |
| — | 10.35 | 10.75 | 10.55 | +0.76 | 20.7% | 362.5 | 20.7% | -0.24 | 1.85 | 1.78 | 1.92 | — |
| — | 8.30 | 9.15 | 8.72 | +0.69 | 20.5% | 365 | 20.5% | -0.31 | 2.52 | 2.45 | 2.58 | — |
| — | 6.90 | 7.20 | 7.05 | +0.62 | 20.3% | 367.5 | 20.3% | -0.38 | 3.35 | 3.25 | 3.45 | — |
| — | 5.40 | 5.60 | 5.50 | +0.54 | 20.2% | 370 | 20.2% | -0.46 | 4.38 | 4.25 | 4.50 | — |
| — | 4.20 | 4.40 | 4.30 | +0.46 | 20.1% | 372.5 | 20.1% | -0.54 | 5.75 | 5.55 | 5.95 | — |
| — | 3.15 | 3.30 | 3.23 | +0.38 | 20.1% | 375 | 20.1% | -0.62 | 7.20 | 7.00 | 7.40 | — |
| — | 2.36 | 2.49 | 2.42 | +0.31 | 20.1% | 377.5 | 20.1% | -0.70 | 9.00 | 8.75 | 9.25 | — |
| — | 1.71 | 1.83 | 1.77 | +0.24 | 20.0% | 380 | 20.0% | -0.77 | 10.80 | 10.55 | 11.05 | — |
| — | 1.21 | 1.30 | 1.25 | +0.19 | 20.0% | 382.5 | 20.0% | -0.83 | 13.00 | 12.60 | 13.40 | — |
| — | 0.84 | 0.93 | 0.89 | +0.14 | 20.0% | 385 | 20.0% | -0.88 | 14.95 | 14.75 | 15.15 | — |
| — | 0.58 | 0.63 | 0.60 | +0.10 | 20.1% | 387.5 | 20.1% | -0.92 | 17.45 | 17.00 | 17.90 | — |
| — | 0.38 | 0.43 | 0.41 | +0.07 | 20.2% | 390 | 20.2% | -0.95 | 19.65 | 18.70 | 20.60 | — |
| — | 0.25 | 0.27 | 0.26 | +0.05 | 20.5% | 392.5 | 20.5% | -0.97 | 22.23 | 21.00 | 23.45 | — |
| — | 0.14 | 0.22 | 0.18 | +0.03 | 20.9% | 395 | 20.9% | -0.99 | 24.73 | 23.35 | 26.10 | — |
| — | — | — | — | — | — | 397.5 | — | — | — | — | — | — |
| — | 0.02 | 0.15 | 0.09 | +0.02 | 21.9% | 400 | 21.9% | -1.00 | 29.23 | 27.95 | 30.50 | — |
| — | — | — | — | — | — | 402.5 | — | — | — | — | — | — |
| — | 0.02 | 0.10 | 0.06 | +0.01 | 23.0% | 405 | 23.0% | -1.00 | 34.48 | 32.90 | 36.05 | — |
| — | — | — | — | — | — | 407.5 | — | — | — | — | — | — |
| — | 0.01 | 0.12 | 0.07 | +0.01 | 24.2% | 410 | 24.2% | -1.00 | 39.73 | 38.40 | 41.05 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 25.3% | 415 | 25.3% | -1.00 | 44.73 | 43.40 | 46.05 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 26.1% | 420 | 26.1% | -1.00 | 49.77 | 48.40 | 51.15 | — |
| — | — | 0.02 | — | +0.00 | 26.8% | 425 | 26.8% | -1.00 | 54.73 | 53.40 | 56.05 | — |
| — | — | 0.01 | — | +0.00 | 27.4% | 430 | 27.4% | -1.00 | 59.73 | 58.40 | 61.05 | — |
| — | — | 0.07 | — | +0.00 | 27.8% | 435 | 27.8% | -1.00 | 64.72 | 63.40 | 66.05 | — |
| — | — | 0.08 | — | +0.00 | 28.3% | 440 | 28.3% | -1.00 | 69.72 | 68.40 | 71.05 | — |
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.