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 | |
| — | 69.25 | 72.30 | 70.78 | — | — | 305 | — | — | — | — | 0.52 | — |
| — | 64.25 | 67.35 | 65.80 | +1.00 | 36.2% | 310 | — | — | — | — | 0.01 | — |
| — | 59.25 | 62.35 | 60.80 | +1.00 | 36.8% | 315 | 36.8% | -0.00 | — | — | 0.55 | — |
| — | 54.25 | 57.35 | 55.80 | +1.00 | 37.0% | 320 | 37.0% | -0.00 | — | — | 0.07 | — |
| — | 49.25 | 52.35 | 50.80 | +1.00 | 36.6% | 325 | — | — | 0.03 | 0.02 | 0.04 | — |
| — | 44.30 | 47.40 | 45.85 | +0.99 | 35.4% | 330 | 35.4% | -0.01 | — | — | 0.60 | — |
| — | 39.30 | 42.40 | 40.85 | +0.99 | 33.6% | 335 | 33.6% | -0.01 | 0.07 | 0.03 | 0.11 | — |
| — | 36.85 | 39.90 | 38.38 | — | — | 337.5 | 32.6% | -0.01 | — | — | 0.56 | — |
| — | 34.35 | 37.45 | 35.90 | +0.99 | 31.5% | 340 | — | — | 0.34 | 0.05 | 0.63 | — |
| — | 31.85 | 34.95 | 33.40 | +0.98 | 30.4% | 342.5 | 30.4% | -0.02 | 0.27 | 0.01 | 0.53 | — |
| — | 29.50 | 31.75 | 30.62 | +0.98 | 29.4% | 345 | 29.4% | -0.02 | 0.29 | 0.02 | 0.56 | — |
| — | 26.90 | 30.05 | 28.48 | +0.97 | 28.4% | 347.5 | — | — | 0.32 | 0.07 | 0.57 | — |
| — | 24.95 | 27.60 | 26.27 | — | — | 350 | 27.4% | -0.04 | 0.23 | 0.14 | 0.33 | — |
| — | 22.45 | 25.20 | 23.82 | +0.95 | 26.5% | 352.5 | 26.5% | -0.05 | 0.27 | 0.18 | 0.36 | — |
| — | 19.70 | 21.35 | 20.52 | — | — | 355 | — | — | 0.40 | 0.36 | 0.44 | — |
| — | 18.30 | 18.80 | 18.55 | — | — | 357.5 | — | — | 0.55 | 0.50 | 0.60 | — |
| — | 16.05 | 16.50 | 16.27 | +0.89 | 24.2% | 360 | — | — | 0.74 | 0.70 | 0.79 | — |
| — | 13.80 | 14.30 | 14.05 | — | — | 362.5 | — | — | 1.03 | 0.97 | 1.09 | — |
| — | 11.75 | 12.15 | 11.95 | — | — | 365 | — | — | 1.42 | 1.36 | 1.48 | — |
| — | 9.75 | 10.20 | 9.97 | — | — | 367.5 | — | — | 1.97 | 1.89 | 2.04 | — |
| — | 8.00 | 8.25 | 8.12 | — | — | 370 | — | — | 2.62 | 2.54 | 2.70 | — |
| — | 6.35 | 6.60 | 6.47 | — | — | 372.5 | — | — | 3.48 | 3.35 | 3.60 | — |
| — | 4.95 | 5.10 | 5.03 | — | — | 375 | 21.7% | -0.49 | 4.53 | 4.45 | 4.60 | — |
| — | 3.75 | 4.00 | 3.88 | +0.43 | 21.6% | 377.5 | 21.6% | -0.57 | 5.88 | 5.75 | 6.00 | — |
| — | 2.83 | 3.00 | 2.92 | +0.36 | 21.5% | 380 | 21.5% | -0.64 | 7.45 | 7.35 | 7.55 | — |
| — | 2.06 | 2.23 | 2.15 | +0.28 | 21.5% | 382.5 | 21.5% | -0.72 | 9.18 | 8.95 | 9.40 | — |
| — | 1.45 | 1.62 | 1.53 | +0.22 | 21.5% | 385 | 21.5% | -0.78 | 11.07 | 10.85 | 11.30 | — |
| — | 0.99 | 1.11 | 1.05 | +0.17 | 21.6% | 387.5 | 21.6% | -0.84 | 13.10 | 12.90 | 13.30 | — |
| — | 0.65 | 0.79 | 0.72 | +0.12 | 21.7% | 390 | 21.7% | -0.89 | 15.25 | 15.05 | 15.45 | — |
| — | 0.41 | 0.53 | 0.47 | +0.09 | 21.9% | 392.5 | 21.9% | -0.92 | 17.62 | 17.40 | 17.85 | — |
| — | 0.26 | 0.35 | 0.30 | +0.06 | 22.1% | 395 | 22.1% | -0.96 | 19.75 | 18.50 | 21.00 | — |
| — | 0.13 | 0.51 | 0.32 | +0.04 | 22.3% | 397.5 | 22.3% | -0.97 | 22.05 | 20.55 | 23.55 | — |
| — | 0.07 | 0.51 | 0.29 | +0.03 | 22.6% | 400 | 22.6% | -0.98 | 24.55 | 23.00 | 26.10 | — |
| — | 0.01 | 1.42 | 0.71 | +0.02 | 22.8% | 402.5 | 22.8% | -1.00 | 27.10 | 25.60 | 28.60 | — |
| — | 0.03 | 0.29 | 0.16 | +0.01 | 23.1% | 405 | 23.1% | -1.00 | 29.60 | 28.10 | 31.10 | — |
| — | 0.01 | 0.79 | 0.40 | +0.01 | 23.4% | 407.5 | 23.4% | -1.00 | 32.05 | 30.50 | 33.60 | — |
| — | 0.01 | 0.07 | 0.04 | +0.01 | 23.6% | 410 | 23.6% | -1.00 | 34.55 | 33.00 | 36.10 | — |
| — | 0.01 | 0.06 | 0.04 | +0.00 | 23.9% | 415 | 23.9% | -1.00 | 39.55 | 38.00 | 41.10 | — |
| — | — | 2.13 | — | +0.00 | 24.0% | 420 | 24.0% | -1.00 | 44.60 | 43.10 | 46.10 | — |
| — | — | 0.01 | — | +0.00 | 24.0% | 425 | 24.0% | -1.00 | 49.60 | 48.10 | 51.10 | — |
| — | — | 0.01 | — | +0.00 | 24.0% | 430 | 24.0% | -1.00 | 54.33 | 53.00 | 55.65 | — |
| — | — | 0.01 | — | +0.00 | 24.2% | 435 | 24.2% | -1.00 | 59.55 | 58.00 | 61.10 | — |
| — | — | 0.05 | — | +0.00 | 24.6% | 440 | 24.6% | -1.00 | 64.38 | 63.00 | 65.75 | — |
| — | — | 0.25 | — | +0.00 | 25.3% | 445 | 25.3% | -1.00 | 69.60 | 68.10 | 71.10 | — |
| — | — | 0.07 | — | +0.00 | 26.3% | 450 | 26.3% | -1.00 | 74.60 | 73.10 | 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.