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 | |
| — | 70.25 | 73.95 | 72.10 | +0.99 | 32.6% | 300 | 32.6% | -0.01 | — | — | 1.10 | — |
| — | 65.25 | 69.00 | 67.12 | +0.99 | 32.0% | 305 | 32.0% | -0.01 | — | — | 2.30 | — |
| — | 60.35 | 63.25 | 61.80 | — | — | 310 | 31.3% | -0.02 | — | — | 2.37 | — |
| — | 55.45 | 58.15 | 56.80 | +0.97 | 30.6% | 315 | 30.6% | -0.03 | — | — | 1.05 | — |
| — | 50.60 | 53.60 | 52.10 | +0.96 | 30.0% | 320 | 30.0% | -0.04 | 0.52 | 0.13 | 0.91 | — |
| — | 45.80 | 48.55 | 47.17 | +0.95 | 29.3% | 325 | 29.3% | -0.05 | 0.53 | 0.05 | 1.01 | — |
| — | 41.05 | 43.80 | 42.42 | +0.93 | 28.6% | 330 | 28.6% | -0.07 | 0.94 | 0.63 | 1.26 | — |
| — | 36.85 | 39.20 | 38.02 | +0.91 | 27.9% | 335 | — | — | 1.22 | 0.97 | 1.47 | — |
| — | 32.45 | 34.70 | 33.58 | — | — | 340 | — | — | 1.74 | 1.36 | 2.11 | — |
| — | 27.95 | 30.35 | 29.15 | +0.84 | 26.7% | 345 | 26.7% | -0.16 | 2.75 | 2.14 | 3.35 | — |
| — | 23.80 | 26.55 | 25.18 | +0.80 | 26.1% | 350 | 26.1% | -0.20 | 3.35 | 2.80 | 3.90 | — |
| — | 20.40 | 22.15 | 21.27 | +0.75 | 25.5% | 355 | 25.5% | -0.25 | 4.08 | 3.15 | 5.00 | — |
| — | 17.05 | 18.55 | 17.80 | +0.69 | 25.0% | 360 | 25.0% | -0.32 | 5.85 | 5.15 | 6.55 | — |
| — | 13.65 | 15.10 | 14.38 | +0.62 | 24.6% | 365 | — | — | 7.40 | 6.05 | 8.75 | — |
| — | 10.65 | 12.00 | 11.32 | +0.55 | 24.2% | 370 | — | — | 9.88 | 8.90 | 10.85 | — |
| — | 8.10 | 9.45 | 8.78 | +0.47 | 23.8% | 375 | 23.8% | -0.54 | 11.88 | 10.85 | 12.90 | — |
| — | 5.95 | 8.20 | 7.08 | +0.39 | 23.6% | 380 | — | — | 15.10 | 14.15 | 16.05 | — |
| — | 4.25 | 6.20 | 5.22 | +0.32 | 23.4% | 385 | — | — | 18.23 | 17.25 | 19.20 | — |
| — | 2.98 | 4.05 | 3.52 | +0.25 | 23.3% | 390 | — | — | 21.77 | 20.55 | 23.00 | — |
| — | 2.15 | 2.86 | 2.50 | +0.20 | 23.2% | 395 | — | — | 25.85 | 24.20 | 27.50 | — |
| — | 1.34 | 2.00 | 1.67 | — | — | 400 | 23.3% | -0.87 | 30.15 | 28.50 | 31.80 | — |
| — | 0.89 | 1.57 | 1.23 | — | — | 405 | — | — | 34.70 | 33.05 | 36.35 | — |
| — | — | 2.84 | — | — | — | 410 | 23.7% | -0.95 | 39.55 | 37.80 | 41.30 | — |
| — | — | 2.63 | — | +0.06 | 24.0% | 415 | — | — | 44.25 | 42.45 | 46.05 | — |
| — | — | 2.48 | — | +0.05 | 24.5% | 420 | 24.5% | -0.99 | 49.23 | 47.20 | 51.25 | — |
| — | — | 2.38 | — | +0.04 | 25.0% | 425 | — | — | 54.33 | 52.60 | 56.05 | — |
| — | — | 1.15 | — | +0.03 | 25.7% | 430 | 25.7% | -1.00 | 59.33 | 57.60 | 61.05 | — |
| — | — | 0.75 | — | +0.02 | 26.5% | 435 | 26.5% | -1.00 | 64.33 | 62.60 | 66.05 | — |
| — | — | 0.95 | — | +0.02 | 27.4% | 440 | 27.4% | -1.00 | 69.22 | 67.40 | 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.