Spot 372.09
· 324 contratti su 5 scadenze
· fonte ibkr
· catturata 08/10 03:25 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 71.45 | 75.35 | 73.40 | +0.99 | 33.0% | 300 | — | — | — | — | 0.45 | — |
| — | 66.55 | 70.30 | 68.42 | +0.99 | 32.3% | 305 | 32.3% | -0.01 | — | — | 1.77 | — |
| — | 61.80 | 65.40 | 63.60 | +0.98 | 31.7% | 310 | 31.7% | -0.02 | — | — | 1.80 | — |
| — | 56.75 | 60.50 | 58.62 | +0.98 | 30.9% | 315 | 30.9% | -0.02 | — | — | 1.05 | — |
| — | 52.70 | 55.15 | 53.92 | +0.97 | 30.2% | 320 | 30.2% | -0.03 | 0.49 | 0.13 | 0.85 | — |
| — | 47.75 | 50.90 | 49.33 | +0.95 | 29.5% | 325 | 29.5% | -0.05 | 0.93 | 0.23 | 1.63 | — |
| — | 42.75 | 46.15 | 44.45 | +0.94 | 28.8% | 330 | 28.8% | -0.06 | 1.20 | 0.50 | 1.90 | — |
| — | 38.60 | 41.45 | 40.02 | +0.92 | 28.1% | 335 | 28.1% | -0.08 | 1.41 | 0.93 | 1.89 | — |
| — | 34.05 | 36.25 | 35.15 | +0.89 | 27.4% | 340 | 27.4% | -0.11 | 1.51 | 0.96 | 2.06 | — |
| — | 29.60 | 31.80 | 30.70 | +0.86 | 26.7% | 345 | 26.7% | -0.14 | 2.23 | 1.75 | 2.71 | — |
| — | 24.80 | 27.55 | 26.18 | +0.82 | 26.0% | 350 | 26.0% | -0.18 | 3.40 | 2.49 | 4.30 | — |
| — | 21.25 | 23.50 | 22.38 | +0.77 | 25.4% | 355 | 25.4% | -0.23 | 3.77 | 3.60 | 3.95 | — |
| — | 17.30 | 19.75 | 18.52 | +0.71 | 24.8% | 360 | 24.8% | -0.29 | 5.22 | 4.80 | 5.65 | — |
| — | 14.25 | 16.35 | 15.30 | +0.64 | 24.3% | 365 | 24.3% | -0.36 | 6.80 | 6.45 | 7.15 | — |
| — | 11.55 | 12.95 | 12.25 | +0.57 | 23.8% | 370 | 23.8% | -0.44 | 8.50 | 7.75 | 9.25 | — |
| — | 8.80 | 9.80 | 9.30 | +0.49 | 23.4% | 375 | 23.4% | -0.52 | 10.85 | 10.10 | 11.60 | — |
| — | 6.65 | 7.10 | 6.88 | +0.41 | 23.1% | 380 | 23.1% | -0.60 | 13.53 | 13.25 | 13.80 | — |
| — | 4.85 | 5.20 | 5.03 | +0.33 | 22.9% | 385 | 22.9% | -0.68 | 16.35 | 15.70 | 17.00 | — |
| — | 2.32 | 3.80 | 3.06 | +0.26 | 22.8% | 390 | 22.8% | -0.75 | 20.10 | 19.50 | 20.70 | — |
| — | 1.19 | 3.00 | 2.10 | +0.20 | 22.8% | 395 | 22.8% | -0.82 | 24.48 | 22.55 | 26.40 | — |
| — | 1.34 | 2.41 | 1.88 | +0.16 | 22.9% | 400 | 22.9% | -0.87 | 28.80 | 26.90 | 30.70 | — |
| — | 0.99 | 2.77 | 1.88 | +0.12 | 23.1% | 405 | 23.1% | -0.91 | 33.30 | 31.40 | 35.20 | — |
| — | 0.20 | 1.60 | 0.90 | +0.09 | 23.5% | 410 | 23.5% | -0.94 | 38.05 | 36.15 | 39.95 | — |
| — | — | 2.74 | — | +0.06 | 23.9% | 415 | 23.9% | -0.97 | 42.98 | 41.10 | 44.85 | — |
| — | — | 2.00 | — | +0.05 | 24.4% | 420 | 24.4% | -0.99 | 47.80 | 45.80 | 49.80 | 0 |
| — | — | 2.43 | — | +0.04 | 25.0% | 425 | 25.0% | -1.00 | 52.95 | 51.10 | 54.80 | — |
| — | — | 2.15 | — | +0.03 | 25.7% | 430 | 25.7% | -1.00 | 57.92 | 56.05 | 59.80 | — |
| — | — | 2.29 | — | +0.02 | 26.5% | 435 | 26.5% | -1.00 | 62.92 | 61.05 | 64.80 | — |
| — | — | 2.24 | — | +0.02 | 27.4% | 440 | 27.4% | -1.00 | 67.92 | 66.05 | 69.80 | — |
| — | — | 2.21 | — | +0.02 | 28.4% | 445 | 28.4% | -1.00 | 72.92 | 71.05 | 74.80 | — |
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.