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 | |
| — | 73.35 | 76.15 | 74.75 | +0.94 | 27.6% | 305 | 27.6% | -0.06 | 1.49 | 0.13 | 2.85 | — |
| — | 64.10 | 66.80 | 65.45 | +0.92 | 26.6% | 315 | 26.6% | -0.08 | 2.60 | 1.60 | 3.60 | — |
| — | 55.10 | 57.95 | 56.52 | +0.89 | 25.7% | 325 | 25.7% | -0.11 | 3.25 | 2.00 | 4.50 | — |
| — | 46.40 | 49.15 | 47.77 | +0.85 | 24.9% | 335 | 24.9% | -0.16 | 4.27 | 2.59 | 5.95 | — |
| — | 38.25 | 41.10 | 39.67 | +0.79 | 24.2% | 345 | 24.2% | -0.21 | 6.03 | 4.45 | 7.60 | — |
| — | 34.40 | 37.25 | 35.83 | +0.76 | 23.8% | 350 | 23.8% | -0.25 | 7.33 | 6.10 | 8.55 | — |
| — | 30.95 | 33.60 | 32.27 | +0.72 | 23.5% | 355 | 23.5% | -0.28 | 9.03 | 8.15 | 9.90 | — |
| — | 27.15 | 30.15 | 28.65 | +0.68 | 23.2% | 360 | 23.2% | -0.32 | 9.93 | 8.55 | 11.30 | — |
| — | 24.10 | 26.90 | 25.50 | +0.65 | 22.9% | 365 | 22.9% | -0.37 | 11.43 | 10.70 | 12.15 | — |
| — | 21.65 | 23.95 | 22.80 | +0.60 | 22.7% | 370 | 22.7% | -0.41 | 13.40 | 12.05 | 14.75 | — |
| — | 18.65 | 21.15 | 19.90 | +0.56 | 22.4% | 375 | 22.4% | -0.45 | 15.53 | 14.45 | 16.60 | — |
| — | 16.05 | 17.65 | 16.85 | +0.52 | 22.2% | 380 | 22.2% | -0.50 | 18.20 | 16.95 | 19.45 | — |
| — | 13.40 | 15.90 | 14.65 | +0.47 | 22.0% | 385 | 22.0% | -0.55 | 20.93 | 19.70 | 22.15 | — |
| — | 11.60 | 13.00 | 12.30 | +0.42 | 21.8% | 390 | 21.8% | -0.60 | 24.00 | 22.65 | 25.35 | — |
| — | 9.45 | 11.80 | 10.62 | +0.38 | 21.7% | 395 | 21.7% | -0.65 | 27.02 | 25.80 | 28.25 | — |
| — | 8.35 | 9.35 | 8.85 | — | — | 400 | — | — | 30.68 | 29.15 | 32.20 | — |
| — | 6.95 | 7.90 | 7.42 | — | — | 405 | — | — | 34.30 | 32.75 | 35.85 | — |
| — | 4.55 | 5.35 | 4.95 | — | — | 415 | — | — | 42.15 | 40.65 | 43.65 | — |
| — | 3.05 | 4.45 | 3.75 | — | — | 425 | — | — | 50.75 | 49.25 | 52.25 | — |
| — | 0.30 | 3.60 | 1.95 | — | — | 440 | — | — | 64.70 | 63.20 | 66.20 | — |
| — | 0.07 | 3.05 | 1.56 | — | — | 450 | — | — | 74.67 | 73.05 | 76.30 | — |
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.