Spot 379.81
· 142 contratti su 3 scadenze
· fonte ibkr
· catturata 26/09 02:28 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 68.50 | 71.60 | 70.05 | +1.00 | 33.3% | 310 | 33.3% | -0.00 | — | — | 0.75 | — |
| — | 63.10 | 66.00 | 64.55 | +1.00 | 31.8% | 315 | 31.8% | -0.01 | 0.17 | 0.05 | 0.30 | — |
| — | 58.10 | 61.00 | 59.55 | +1.00 | 30.4% | 320 | 30.4% | -0.01 | — | — | 0.75 | — |
| — | 53.10 | 56.00 | 54.55 | +1.00 | 29.0% | 325 | 29.0% | -0.01 | 0.40 | 0.05 | 0.75 | — |
| — | 48.20 | 51.00 | 49.60 | +1.00 | 27.5% | 330 | 27.5% | -0.02 | — | — | 0.65 | — |
| — | 44.00 | 46.30 | 45.15 | +1.00 | 25.9% | 335 | 25.9% | -0.02 | — | — | 0.50 | — |
| — | 39.30 | 42.00 | 40.65 | +0.99 | 24.3% | 340 | 24.3% | -0.03 | 0.25 | 0.20 | 0.30 | — |
| — | 34.00 | 36.40 | 35.20 | +0.98 | 22.6% | 345 | 22.6% | -0.04 | 0.33 | 0.05 | 0.60 | — |
| — | 29.60 | 31.40 | 30.50 | +0.97 | 20.9% | 350 | 20.9% | -0.05 | 0.47 | 0.10 | 0.85 | — |
| — | 24.90 | 27.10 | 26.00 | +0.95 | 19.1% | 355 | 19.1% | -0.07 | 0.38 | 0.20 | 0.55 | — |
| — | 19.90 | 22.30 | 21.10 | +0.91 | 17.4% | 360 | 17.4% | -0.10 | 0.55 | 0.30 | 0.80 | — |
| — | 14.20 | 17.40 | 15.80 | +0.86 | 15.8% | 365 | 15.8% | -0.15 | 0.97 | 0.60 | 1.35 | — |
| — | 10.70 | 13.00 | 11.85 | +0.78 | 14.3% | 370 | 14.3% | -0.23 | 1.50 | 1.10 | 1.90 | — |
| — | 6.10 | 8.90 | 7.50 | +0.66 | 13.1% | 375 | — | — | 2.50 | 2.05 | 2.95 | — |
| — | 3.60 | 4.80 | 4.20 | +0.49 | 12.0% | 380 | — | — | 4.35 | 3.60 | 5.10 | — |
| — | 1.80 | 2.05 | 1.93 | +0.30 | 11.3% | 385 | — | — | 7.20 | 6.30 | 8.10 | — |
| — | 0.50 | 0.80 | 0.65 | +0.15 | 10.9% | 390 | — | — | 11.05 | 10.20 | 11.90 | — |
| — | 0.10 | 0.40 | 0.25 | — | — | 395 | — | — | 15.75 | 14.00 | 17.50 | — |
| — | 0.10 | 0.15 | 0.12 | +0.03 | 11.2% | 400 | — | — | 20.85 | 19.30 | 22.40 | — |
| — | — | 0.20 | — | — | — | 405 | — | — | 26.00 | 24.20 | 27.80 | — |
| — | — | 0.20 | — | +0.00 | 12.2% | 410 | 12.2% | -1.00 | 30.95 | 29.20 | 32.70 | — |
| — | — | 0.75 | — | — | — | 415 | — | — | 35.80 | 33.90 | 37.70 | — |
| — | — | 0.15 | — | +0.00 | 14.0% | 420 | 14.0% | -1.00 | 40.90 | 39.10 | 42.70 | — |
| — | — | 0.75 | — | +0.00 | 15.1% | 425 | 15.1% | -1.00 | 45.80 | 43.90 | 47.70 | — |
| — | — | 0.10 | — | +0.00 | 16.2% | 430 | 16.2% | -1.00 | 50.95 | 49.20 | 52.70 | — |
| — | — | 0.75 | — | +0.00 | 17.3% | 435 | 17.3% | -1.00 | 55.80 | 53.90 | 57.70 | — |
| — | — | 0.75 | — | +0.00 | 18.3% | 440 | 18.3% | -1.00 | 60.95 | 59.20 | 62.70 | — |
| — | — | 0.75 | — | +0.00 | 19.1% | 445 | 19.1% | -1.00 | 65.85 | 64.00 | 67.70 | — |
| — | — | 0.75 | — | +0.00 | 19.6% | 450 | 19.6% | -1.00 | 70.90 | 69.10 | 72.70 | — |
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.