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 | |
| — | 69.35 | 72.10 | 70.72 | — | — | 305 | — | — | — | — | 2.13 | — |
| — | 64.05 | 67.10 | 65.58 | — | — | 310 | — | — | — | — | 2.13 | — |
| — | 59.05 | 62.15 | 60.60 | — | — | 315 | 38.7% | +0.00 | — | — | 0.01 | — |
| — | 54.05 | 57.15 | 55.60 | +1.00 | 37.8% | 320 | 37.8% | +0.00 | — | — | 2.13 | — |
| — | 49.05 | 52.15 | 50.60 | +1.00 | 36.8% | 325 | 36.8% | +0.00 | — | — | 2.13 | — |
| — | 44.15 | 47.15 | 45.65 | +1.00 | 35.7% | 330 | 35.7% | +0.00 | — | — | 0.55 | — |
| — | 39.05 | 41.40 | 40.23 | +1.00 | 34.7% | 335 | 34.7% | +0.00 | — | — | 0.23 | — |
| — | 36.55 | 39.65 | 38.10 | +1.00 | 34.2% | 337.5 | 34.2% | +0.00 | — | — | 0.10 | — |
| — | 34.05 | 37.15 | 35.60 | +1.00 | 33.9% | 340 | 33.9% | +0.00 | — | — | 0.01 | — |
| — | 31.55 | 34.65 | 33.10 | +1.00 | 33.9% | 342.5 | 33.9% | +0.00 | — | — | 0.01 | — |
| — | 29.05 | 31.70 | 30.38 | +1.00 | 34.6% | 345 | 34.6% | -0.00 | — | — | 0.07 | — |
| — | 27.00 | 29.65 | 28.32 | +1.00 | 36.3% | 347.5 | 36.3% | -0.00 | — | — | 0.11 | — |
| — | 24.20 | 26.70 | 25.45 | +1.00 | 38.8% | 350 | 38.8% | -0.00 | — | — | 0.07 | — |
| — | 21.60 | 24.25 | 22.93 | +1.00 | 41.2% | 352.5 | 41.2% | -0.00 | — | — | 0.11 | — |
| — | 19.10 | 21.75 | 20.43 | +1.00 | 42.6% | 355 | 42.6% | -0.00 | 0.31 | 0.01 | 0.61 | 1,343 |
| 55 | 17.65 | 17.95 | 17.80 | +0.99 | 42.3% | 357.5 | 42.3% | -0.01 | — | — | 0.50 | 264 |
| 404 | 15.20 | 15.50 | 15.35 | +0.98 | 40.5% | 360 | 40.5% | -0.02 | 0.07 | 0.03 | 0.12 | 411 |
| 87 | 12.60 | 13.00 | 12.80 | +0.96 | 37.7% | 362.5 | 37.7% | -0.04 | 0.10 | 0.02 | 0.18 | 148 |
| — | 10.30 | 10.65 | 10.47 | — | — | 365 | — | — | 0.14 | 0.10 | 0.17 | — |
| — | 7.95 | 8.20 | 8.07 | — | — | 367.5 | — | — | 0.29 | 0.24 | 0.34 | — |
| — | 5.65 | 6.10 | 5.88 | — | — | 370 | — | — | 0.54 | 0.48 | 0.59 | — |
| — | 3.65 | 3.95 | 3.80 | — | — | 372.5 | — | — | 1.00 | 0.95 | 1.05 | — |
| — | 2.01 | 2.26 | 2.13 | — | — | 375 | 25.6% | -0.49 | 1.91 | 1.82 | 2.00 | — |
| — | 0.98 | 1.14 | 1.06 | +0.32 | 24.7% | 377.5 | 24.7% | -0.68 | 3.27 | 3.15 | 3.40 | — |
| 677 | 0.34 | 0.48 | 0.41 | +0.15 | 24.3% | 380 | 24.3% | -0.85 | 5.15 | 5.00 | 5.30 | — |
| — | 0.09 | 0.19 | 0.14 | +0.07 | 24.3% | 382.5 | 24.3% | -0.94 | 7.38 | 7.20 | 7.55 | — |
| — | 0.02 | 0.16 | 0.09 | +0.02 | 24.5% | 385 | 24.5% | -0.99 | 9.90 | 9.75 | 10.05 | — |
| — | — | 0.29 | — | +0.01 | 25.1% | 387.5 | 25.1% | -1.00 | 12.25 | 11.25 | 13.25 | — |
| — | — | 0.05 | — | +0.00 | 25.5% | 390 | 25.5% | -1.00 | 14.72 | 13.75 | 15.70 | — |
| — | — | 2.13 | — | +0.00 | 25.6% | 392.5 | 25.6% | -1.00 | 17.43 | 16.30 | 18.55 | — |
| — | — | 0.59 | — | +0.00 | 25.7% | 395 | 25.7% | -1.00 | 19.43 | 18.05 | 20.80 | — |
| — | — | 2.13 | — | +0.00 | 25.7% | 397.5 | 25.7% | -1.00 | 21.93 | 20.55 | 23.30 | — |
| — | — | 0.02 | — | +0.00 | 25.8% | 400 | 25.8% | -1.00 | 24.43 | 23.05 | 25.80 | — |
| — | — | 0.05 | — | +0.00 | 26.0% | 402.5 | 26.0% | -1.00 | 26.93 | 25.55 | 28.30 | — |
| — | — | 0.64 | — | +0.00 | 26.4% | 405 | 26.4% | -1.00 | 29.43 | 28.05 | 30.80 | — |
| — | — | 2.13 | — | +0.00 | 27.0% | 407.5 | 27.0% | -1.00 | 31.93 | 30.55 | 33.30 | — |
| — | — | 2.13 | — | +0.00 | 27.5% | 410 | 27.5% | -1.00 | 34.73 | 33.05 | 36.40 | — |
| — | — | 2.13 | — | +0.00 | 27.7% | 415 | 27.7% | -1.00 | 39.42 | 38.05 | 40.80 | — |
| — | — | 0.06 | — | +0.00 | 28.0% | 420 | 28.0% | -1.00 | 44.60 | 43.10 | 46.10 | — |
| — | — | 2.13 | — | +0.00 | 29.1% | 425 | 29.1% | -1.00 | 49.67 | 48.05 | 51.30 | — |
| — | — | 2.13 | — | +0.00 | 31.0% | 430 | 31.0% | -1.00 | 54.67 | 53.05 | 56.30 | — |
| — | — | 2.13 | — | +0.00 | 33.0% | 435 | 33.0% | -1.00 | 59.67 | 58.05 | 61.30 | — |
| — | — | 0.08 | — | +0.00 | 35.1% | 440 | 35.1% | -1.00 | 64.67 | 63.05 | 66.30 | — |
| — | — | 0.42 | — | +0.00 | 37.5% | 445 | 37.5% | -1.00 | 69.58 | 68.05 | 71.10 | — |
| — | — | 0.44 | — | +0.00 | 40.4% | 450 | 40.4% | -1.00 | 74.58 | 73.05 | 76.10 | — |
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.