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 | |
| — | 76.90 | 79.80 | 78.35 | — | — | 305 | — | — | 3.48 | 3.10 | 3.85 | — |
| — | 68.20 | 71.10 | 69.65 | — | — | 315 | — | — | 4.53 | 4.10 | 4.95 | — |
| — | 59.65 | 62.80 | 61.23 | — | — | 325 | — | — | 5.88 | 5.35 | 6.40 | — |
| — | 51.95 | 54.30 | 53.12 | +0.80 | 25.5% | 335 | 25.5% | -0.20 | 7.45 | 6.40 | 8.50 | — |
| — | 44.50 | 47.05 | 45.77 | — | — | 345 | 25.0% | -0.25 | 10.03 | 8.30 | 11.75 | — |
| — | 41.00 | 43.45 | 42.23 | +0.73 | 24.7% | 350 | 24.7% | -0.28 | 10.97 | 9.95 | 12.00 | — |
| — | 37.00 | 40.05 | 38.52 | +0.70 | 24.5% | 355 | 24.5% | -0.31 | 13.07 | 11.90 | 14.25 | — |
| — | 34.05 | 36.75 | 35.40 | +0.67 | 24.2% | 360 | 24.2% | -0.34 | 14.28 | 12.75 | 15.80 | — |
| — | 31.30 | 33.65 | 32.48 | +0.64 | 24.0% | 365 | 24.0% | -0.37 | 16.18 | 15.15 | 17.20 | — |
| — | 27.70 | 30.65 | 29.18 | +0.60 | 23.8% | 370 | 23.8% | -0.41 | 18.55 | 16.75 | 20.35 | — |
| — | 25.00 | 27.90 | 26.45 | +0.57 | 23.6% | 375 | 23.6% | -0.44 | 20.68 | 19.15 | 22.20 | — |
| — | 22.50 | 25.30 | 23.90 | +0.54 | 23.4% | 380 | 23.4% | -0.48 | 23.07 | 21.50 | 24.65 | — |
| — | 19.75 | 22.90 | 21.32 | +0.51 | 23.2% | 385 | 23.2% | -0.51 | 25.62 | 24.05 | 27.20 | — |
| — | 17.55 | 20.65 | 19.10 | +0.47 | 23.1% | 390 | 23.1% | -0.55 | 28.10 | 27.20 | 29.00 | — |
| — | 15.50 | 18.55 | 17.02 | +0.44 | 22.9% | 395 | 22.9% | -0.59 | 30.95 | 29.80 | 32.10 | — |
| — | 13.80 | 16.80 | 15.30 | +0.41 | 22.8% | 400 | 22.8% | -0.63 | 34.45 | 32.95 | 35.95 | — |
| — | 12.15 | 14.90 | 13.53 | +0.37 | 22.6% | 405 | 22.6% | -0.66 | 37.60 | 36.25 | 38.95 | — |
| — | 9.00 | 11.95 | 10.47 | +0.31 | 22.4% | 415 | 22.4% | -0.73 | 45.08 | 43.50 | 46.65 | — |
| — | 6.70 | 8.55 | 7.62 | +0.26 | 22.2% | 425 | 22.2% | -0.80 | 52.95 | 51.40 | 54.50 | — |
| — | 3.50 | 6.90 | 5.20 | +0.18 | 22.0% | 440 | 22.0% | -0.88 | 65.80 | 64.25 | 67.35 | — |
| — | 2.10 | 5.60 | 3.85 | +0.14 | 21.9% | 450 | 21.9% | -0.93 | 75.05 | 73.55 | 76.55 | — |
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.