Spot 375.59
· 324 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 03:29 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 70.25 | 73.40 | 71.83 | +0.99 | 34.0% | 305 | 34.0% | -0.01 | — | — | 2.44 | — |
| — | 65.35 | 68.50 | 66.92 | +0.98 | 33.3% | 310 | — | — | — | — | 2.52 | — |
| — | 60.50 | 63.60 | 62.05 | — | — | 315 | 32.5% | -0.02 | — | — | 1.05 | — |
| — | 55.65 | 58.75 | 57.20 | — | — | 320 | 31.7% | -0.03 | — | — | 2.74 | — |
| — | 50.80 | 53.95 | 52.38 | +0.96 | 30.9% | 325 | — | — | 0.84 | 0.05 | 1.63 | — |
| — | 45.95 | 49.20 | 47.58 | +0.95 | 30.1% | 330 | 30.1% | -0.05 | — | — | 3.15 | — |
| — | 41.30 | 44.50 | 42.90 | — | — | 335 | 29.3% | -0.07 | 1.75 | 0.10 | 3.40 | — |
| — | 36.80 | 39.90 | 38.35 | — | — | 340 | — | — | 2.33 | 1.00 | 3.65 | — |
| — | 32.25 | 35.45 | 33.85 | +0.88 | 27.8% | 345 | — | — | 2.37 | 0.69 | 4.05 | — |
| — | 28.05 | 30.90 | 29.48 | — | — | 350 | 27.1% | -0.16 | 2.64 | 0.93 | 4.35 | — |
| — | 23.70 | 26.70 | 25.20 | — | — | 355 | — | — | 4.12 | 2.68 | 5.55 | — |
| — | 19.75 | 22.75 | 21.25 | +0.75 | 25.9% | 360 | — | — | 4.62 | 4.05 | 5.20 | — |
| — | 16.45 | 19.00 | 17.73 | — | — | 365 | 25.5% | -0.32 | 5.83 | 4.75 | 6.90 | — |
| — | 12.70 | 15.80 | 14.25 | — | — | 370 | — | — | 7.45 | 6.40 | 8.50 | — |
| — | 10.60 | 12.30 | 11.45 | — | — | 375 | — | — | 9.95 | 8.55 | 11.35 | — |
| — | 8.20 | 10.15 | 9.18 | +0.46 | 24.3% | 380 | 24.3% | -0.54 | 12.35 | 10.95 | 13.75 | — |
| — | 6.10 | 7.95 | 7.03 | +0.38 | 24.0% | 385 | 24.0% | -0.62 | 15.35 | 13.90 | 16.80 | — |
| — | 3.55 | 6.35 | 4.95 | +0.32 | 23.8% | 390 | 23.8% | -0.70 | 18.52 | 16.90 | 20.15 | — |
| — | 2.97 | 4.90 | 3.94 | +0.25 | 23.7% | 395 | 23.7% | -0.76 | 22.32 | 20.55 | 24.10 | — |
| — | 1.87 | 4.35 | 3.11 | +0.20 | 23.7% | 400 | 23.7% | -0.82 | 26.43 | 24.70 | 28.15 | — |
| — | 0.83 | 3.75 | 2.29 | +0.15 | 23.8% | 405 | 23.8% | -0.87 | 30.75 | 29.05 | 32.45 | — |
| — | — | 3.50 | — | +0.11 | 24.0% | 410 | 24.0% | -0.91 | 35.27 | 33.60 | 36.95 | — |
| — | — | 3.05 | — | +0.08 | 24.2% | 415 | 24.2% | -0.94 | 39.98 | 38.30 | 41.65 | — |
| — | — | 2.79 | — | +0.06 | 24.6% | 420 | 24.6% | -0.97 | 44.77 | 43.10 | 46.45 | — |
| — | — | 2.57 | — | +0.05 | 25.1% | 425 | 25.1% | -0.99 | 49.75 | 48.05 | 51.45 | — |
| — | — | 2.42 | — | +0.04 | 25.7% | 430 | 25.7% | -1.00 | 54.75 | 53.10 | 56.40 | — |
| — | — | 2.32 | — | +0.03 | 26.4% | 435 | 26.4% | -1.00 | 59.75 | 58.05 | 61.45 | — |
| — | — | 2.24 | — | +0.02 | 27.2% | 440 | 27.2% | -1.00 | 64.72 | 63.00 | 66.45 | — |
| — | — | 2.20 | — | +0.02 | 28.1% | 445 | 28.1% | -1.00 | 69.72 | 68.00 | 71.45 | — |
| — | — | 2.17 | — | +0.02 | 29.1% | 450 | 29.1% | -1.00 | 74.72 | 73.00 | 76.45 | — |
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.