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 | |
| — | 71.50 | 74.30 | 72.90 | +1.00 | 34.7% | 300 | 34.7% | -0.00 | — | — | 0.06 | — |
| — | 66.55 | 68.75 | 67.65 | +1.00 | 34.3% | 305 | 34.3% | -0.00 | — | — | 0.52 | — |
| — | 61.55 | 64.25 | 62.90 | +1.00 | 34.1% | 310 | 34.1% | -0.00 | — | — | 0.08 | — |
| — | 56.50 | 59.30 | 57.90 | +1.00 | 34.0% | 315 | 34.0% | -0.00 | — | — | 0.06 | — |
| — | 51.20 | 53.75 | 52.48 | +1.00 | 39.2% | 320 | — | — | 0.14 | 0.01 | 0.26 | — |
| — | 46.50 | 49.15 | 47.83 | +1.00 | 32.8% | 325 | 32.8% | -0.00 | 0.06 | 0.02 | 0.10 | — |
| — | 41.60 | 43.70 | 42.65 | — | — | 330 | 31.4% | -0.01 | 0.06 | 0.02 | 0.09 | — |
| — | 36.60 | 39.45 | 38.02 | +0.99 | 29.7% | 335 | 29.7% | -0.01 | 0.08 | 0.03 | 0.13 | — |
| — | 34.10 | 36.90 | 35.50 | +0.99 | 28.7% | 337.5 | 28.7% | -0.01 | 0.18 | 0.03 | 0.33 | — |
| — | 31.40 | 33.80 | 32.60 | +0.98 | 27.8% | 340 | 27.8% | -0.02 | 0.11 | 0.06 | 0.16 | — |
| — | 29.20 | 31.40 | 30.30 | +0.98 | 26.8% | 342.5 | 26.8% | -0.02 | 0.10 | 0.02 | 0.19 | — |
| — | 26.75 | 28.90 | 27.82 | +0.97 | 25.9% | 345 | 25.9% | -0.03 | 0.16 | 0.10 | 0.22 | — |
| — | 24.30 | 27.10 | 25.70 | +0.96 | 25.1% | 347.5 | 25.1% | -0.04 | 0.18 | 0.11 | 0.25 | — |
| — | 21.35 | 23.90 | 22.62 | +0.95 | 24.3% | 350 | 24.3% | -0.05 | 0.28 | 0.21 | 0.35 | — |
| — | 19.55 | 21.65 | 20.60 | +0.93 | 23.6% | 352.5 | 23.6% | -0.07 | 0.35 | 0.26 | 0.44 | — |
| — | 16.60 | 19.15 | 17.88 | +0.91 | 22.9% | 355 | 22.9% | -0.09 | 0.49 | 0.36 | 0.62 | — |
| — | 14.20 | 16.85 | 15.53 | +0.88 | 22.3% | 357.5 | 22.3% | -0.11 | 0.69 | 0.48 | 0.90 | — |
| — | 12.45 | 14.60 | 13.53 | +0.85 | 21.7% | 360 | 21.7% | -0.15 | 0.94 | 0.78 | 1.11 | — |
| — | 10.35 | 12.45 | 11.40 | +0.80 | 21.2% | 362.5 | 21.2% | -0.20 | 1.25 | 0.98 | 1.52 | — |
| — | 8.50 | 10.45 | 9.47 | +0.75 | 20.7% | 365 | 20.7% | -0.26 | 1.86 | 1.65 | 2.07 | — |
| — | 6.80 | 8.80 | 7.80 | +0.67 | 20.2% | 367.5 | 20.2% | -0.33 | 2.62 | 2.30 | 2.95 | — |
| — | 5.45 | 6.25 | 5.85 | +0.59 | 19.9% | 370 | 19.9% | -0.41 | 3.33 | 3.05 | 3.60 | — |
| — | 4.20 | 4.75 | 4.47 | +0.51 | 19.6% | 372.5 | 19.6% | -0.50 | 4.40 | 4.15 | 4.65 | — |
| — | 2.97 | 3.50 | 3.23 | +0.42 | 19.4% | 375 | 19.4% | -0.59 | 5.78 | 5.50 | 6.05 | — |
| — | 1.97 | 2.53 | 2.25 | +0.33 | 19.4% | 377.5 | — | — | 7.40 | 6.75 | 8.05 | — |
| — | 1.36 | 1.89 | 1.62 | +0.26 | 19.4% | 380 | — | — | 9.18 | 8.40 | 9.95 | — |
| — | 0.98 | 1.46 | 1.22 | — | — | 382.5 | 19.5% | -0.81 | 10.95 | 10.00 | 11.90 | — |
| — | 0.71 | 0.90 | 0.81 | +0.15 | 19.8% | 385 | 19.8% | -0.86 | 13.40 | 12.20 | 14.60 | — |
| — | 0.40 | 1.00 | 0.70 | +0.11 | 20.0% | 387.5 | 20.0% | -0.91 | 15.15 | 13.80 | 16.50 | — |
| — | 0.22 | 0.50 | 0.36 | +0.08 | 20.4% | 390 | 20.4% | -0.94 | 17.88 | 16.90 | 18.85 | — |
| — | 0.12 | 0.42 | 0.27 | +0.06 | 20.7% | 392.5 | 20.7% | -0.96 | 20.23 | 19.15 | 21.30 | — |
| — | 0.07 | 0.22 | 0.14 | +0.04 | 21.2% | 395 | 21.2% | -0.98 | 22.73 | 21.65 | 23.80 | — |
| — | — | — | — | +0.03 | 21.6% | 397.5 | 21.6% | -0.99 | — | — | — | — |
| — | 0.02 | 0.18 | 0.10 | +0.02 | 22.1% | 400 | 22.1% | -1.00 | 27.62 | 26.00 | 29.25 | — |
| — | — | — | — | +0.01 | 22.6% | 402.5 | 22.6% | -1.00 | — | — | — | — |
| — | 0.02 | 0.09 | 0.06 | +0.01 | 23.3% | 405 | 23.3% | -1.00 | 32.75 | 31.65 | 33.85 | — |
| — | — | — | — | +0.01 | 24.0% | 407.5 | 24.0% | -1.00 | — | — | — | — |
| — | — | 0.28 | — | +0.01 | 24.9% | 410 | 24.9% | -1.00 | 37.73 | 36.00 | 39.45 | — |
| — | — | 1.22 | — | +0.01 | 26.8% | 415 | 26.8% | -1.00 | 42.83 | 41.65 | 44.00 | — |
| — | 0.01 | 0.09 | 0.05 | +0.00 | 28.9% | 420 | 28.9% | -1.00 | 47.92 | 46.65 | 49.20 | — |
| — | 0.01 | 0.06 | 0.04 | +0.00 | 30.9% | 425 | 30.9% | -1.00 | 52.45 | 51.00 | 53.90 | — |
| — | 0.01 | 0.07 | 0.04 | +0.00 | 32.5% | 430 | 32.5% | -1.00 | 57.58 | 56.00 | 59.15 | — |
| — | 0.01 | 0.11 | 0.06 | +0.00 | 33.8% | 435 | 33.8% | -1.00 | 62.62 | 61.35 | 63.90 | — |
| — | — | 0.01 | — | +0.00 | 34.6% | 440 | 34.6% | -1.00 | 67.95 | 66.65 | 69.25 | — |
| — | — | 0.01 | — | +0.00 | 35.1% | 445 | 35.1% | -1.00 | 72.45 | 71.00 | 73.90 | — |
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.