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 | |
| — | 71.35 | 73.50 | 72.42 | +1.00 | 39.8% | 300 | 39.8% | +0.00 | — | — | 2.13 | — |
| — | 66.25 | 68.50 | 67.38 | +1.00 | 38.7% | 305 | 38.7% | +0.00 | — | — | 2.13 | — |
| — | 61.25 | 63.55 | 62.40 | +1.00 | 37.5% | 310 | 37.5% | +0.00 | — | — | 2.13 | — |
| — | 56.40 | 58.40 | 57.40 | +1.00 | 36.5% | 315 | 36.5% | +0.00 | — | — | 2.13 | — |
| — | 50.65 | 54.10 | 52.38 | +1.00 | 36.3% | 320 | 36.3% | +0.00 | — | — | 0.20 | — |
| — | 45.80 | 48.55 | 47.17 | +1.00 | 38.3% | 325 | 38.3% | +0.00 | — | — | 0.20 | — |
| — | 41.35 | 43.40 | 42.38 | +1.00 | 43.1% | 330 | 43.1% | -0.00 | — | — | 0.01 | — |
| — | 36.40 | 38.55 | 37.48 | +1.00 | 47.5% | 335 | 47.5% | -0.00 | — | — | 0.01 | — |
| — | 33.85 | 36.05 | 34.95 | +1.00 | 47.8% | 337.5 | 47.8% | -0.00 | 0.03 | 0.01 | 0.05 | — |
| — | 31.40 | 33.40 | 32.40 | +1.00 | 46.3% | 340 | 46.3% | -0.00 | — | — | 0.18 | — |
| — | 28.75 | 30.90 | 29.82 | +1.00 | 43.4% | 342.5 | 43.4% | -0.00 | — | — | 0.07 | — |
| — | 26.10 | 28.40 | 27.25 | +1.00 | 39.8% | 345 | 39.8% | -0.00 | 0.06 | 0.01 | 0.10 | — |
| — | 23.65 | 26.60 | 25.12 | +1.00 | 36.1% | 347.5 | 36.1% | -0.00 | — | — | 0.24 | — |
| — | 21.30 | 23.40 | 22.35 | +0.99 | 32.8% | 350 | 32.8% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 18.80 | 20.90 | 19.85 | +0.99 | 30.2% | 352.5 | 30.2% | -0.01 | — | — | 0.12 | — |
| — | 16.45 | 18.45 | 17.45 | +0.99 | 28.3% | 355 | 28.3% | -0.01 | 0.14 | 0.01 | 0.26 | — |
| — | 13.90 | 15.95 | 14.93 | +0.98 | 26.8% | 357.5 | 26.8% | -0.02 | 0.04 | 0.01 | 0.07 | — |
| — | 11.30 | 13.50 | 12.40 | +0.96 | 25.7% | 360 | 25.7% | -0.04 | 0.13 | 0.06 | 0.20 | — |
| — | 8.75 | 11.05 | 9.90 | +0.93 | 24.6% | 362.5 | 24.6% | -0.07 | 0.18 | 0.12 | 0.24 | — |
| — | 6.60 | 8.75 | 7.67 | +0.87 | 23.6% | 365 | 23.6% | -0.13 | 0.38 | 0.27 | 0.48 | — |
| — | 4.65 | 6.45 | 5.55 | +0.78 | 22.6% | 367.5 | 22.6% | -0.22 | 0.73 | 0.50 | 0.96 | — |
| — | 2.92 | 4.00 | 3.46 | +0.65 | 21.7% | 370 | 21.7% | -0.36 | 1.23 | 1.01 | 1.45 | — |
| — | 1.90 | 2.25 | 2.08 | +0.48 | 21.0% | 372.5 | 21.0% | -0.52 | 2.37 | 1.89 | 2.84 | — |
| — | 0.72 | 1.28 | 1.00 | +0.31 | 20.6% | 375 | 20.6% | -0.69 | 3.90 | 3.00 | 4.80 | — |
| — | 0.42 | 0.56 | 0.49 | +0.19 | 20.6% | 377.5 | 20.6% | -0.82 | 5.55 | 4.65 | 6.45 | — |
| — | 0.16 | 0.25 | 0.20 | +0.09 | 21.1% | 380 | 21.1% | -0.91 | 7.80 | 6.75 | 8.85 | — |
| — | 0.08 | 0.15 | 0.12 | +0.05 | 22.0% | 382.5 | 22.0% | -0.96 | 10.07 | 9.15 | 11.00 | — |
| — | 0.05 | 0.10 | 0.07 | +0.02 | 22.7% | 385 | 22.7% | -0.99 | 12.78 | 11.80 | 13.75 | — |
| — | — | 0.28 | — | +0.01 | 22.6% | 387.5 | 22.6% | -1.00 | 15.38 | 14.25 | 16.50 | — |
| — | — | 0.10 | — | +0.00 | 22.1% | 390 | 22.1% | -1.00 | 17.85 | 16.65 | 19.05 | — |
| — | — | 0.38 | — | +0.00 | 21.7% | 392.5 | 21.7% | -1.00 | 20.20 | 19.15 | 21.25 | — |
| — | — | 1.15 | — | +0.00 | 21.4% | 395 | 21.4% | -1.00 | 22.88 | 21.75 | 24.00 | — |
| — | — | 0.60 | — | +0.00 | 21.3% | 397.5 | 21.3% | -1.00 | 25.30 | 24.15 | 26.45 | — |
| — | — | 0.11 | — | +0.00 | 21.2% | 400 | 21.2% | -1.00 | 27.38 | 26.00 | 28.75 | — |
| — | — | 0.96 | — | +0.00 | 21.1% | 402.5 | 21.1% | -1.00 | 30.20 | 29.15 | 31.25 | — |
| — | — | 0.01 | — | +0.00 | 21.2% | 405 | 21.2% | -1.00 | 32.85 | 31.65 | 34.05 | — |
| — | — | — | — | +0.00 | 21.3% | 407.5 | 21.3% | -1.00 | — | — | — | — |
| — | — | 1.15 | — | +0.00 | 21.4% | 410 | 21.4% | -1.00 | 37.45 | 36.05 | 38.85 | — |
| — | — | 0.21 | — | +0.00 | 21.9% | 415 | 21.9% | -1.00 | 42.80 | 41.65 | 43.95 | — |
| — | — | 0.08 | — | +0.00 | 22.6% | 420 | 22.6% | -1.00 | 47.95 | 46.80 | 49.10 | — |
| — | — | 2.13 | — | +0.00 | 23.5% | 425 | 23.5% | -1.00 | 52.73 | 51.65 | 53.80 | — |
| — | — | 2.13 | — | +0.00 | 24.7% | 430 | 24.7% | -1.00 | 57.77 | 56.80 | 58.75 | — |
| — | — | 0.21 | — | +0.00 | 26.2% | 435 | 26.2% | -1.00 | 62.40 | 61.05 | 63.75 | — |
| — | — | 0.12 | — | +0.00 | 28.0% | 440 | 28.0% | -1.00 | 67.80 | 66.65 | 68.95 | — |
| — | — | 0.13 | — | +0.00 | 30.1% | 445 | 30.1% | -1.00 | 72.95 | 71.65 | 74.25 | — |
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.