Spot 375.16
· 184 contratti su 4 scadenze
· fonte ibkr
· catturata 30/09 02:44 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 64.40 | 67.10 | 65.75 | +1.00 | 32.4% | 310 | 32.4% | -0.00 | — | — | 0.75 | — |
| — | 59.50 | 62.80 | 61.15 | +1.00 | 31.8% | 315 | 31.8% | -0.00 | — | — | 0.45 | — |
| — | 54.50 | 57.20 | 55.85 | +0.99 | 30.8% | 320 | 30.8% | -0.01 | — | — | 0.75 | — |
| — | 49.40 | 52.10 | 50.75 | +0.99 | 29.5% | 325 | 29.5% | -0.01 | 0.15 | 0.05 | 0.25 | — |
| — | 44.60 | 47.10 | 45.85 | +0.99 | 28.0% | 330 | 28.0% | -0.01 | — | — | 0.75 | — |
| — | 39.90 | 42.00 | 40.95 | +0.98 | 26.2% | 335 | 26.2% | -0.02 | — | — | 0.60 | — |
| — | 35.10 | 37.20 | 36.15 | +0.97 | 24.4% | 340 | 24.4% | -0.03 | 0.28 | 0.20 | 0.35 | — |
| — | 29.70 | 32.30 | 31.00 | +0.96 | 22.5% | 345 | 22.5% | -0.04 | 0.40 | 0.05 | 0.75 | — |
| — | 25.00 | 27.40 | 26.20 | +0.95 | 20.6% | 350 | 20.6% | -0.05 | 0.28 | 0.10 | 0.45 | — |
| — | 20.10 | 22.80 | 21.45 | +0.92 | 18.8% | 355 | 18.8% | -0.08 | 0.57 | 0.50 | 0.65 | — |
| — | 15.70 | 18.60 | 17.15 | +0.88 | 17.2% | 360 | 17.2% | -0.12 | 0.75 | 0.50 | 1.00 | — |
| — | 11.70 | 14.20 | 12.95 | +0.81 | 15.7% | 365 | 15.7% | -0.19 | 1.30 | 0.90 | 1.70 | — |
| — | 7.50 | 9.60 | 8.55 | +0.70 | 14.4% | 370 | 14.4% | -0.30 | 2.23 | 1.95 | 2.50 | — |
| — | 4.00 | 5.00 | 4.50 | +0.54 | 13.2% | 375 | 13.2% | -0.47 | 3.80 | 3.60 | 4.00 | — |
| — | 2.00 | 2.40 | 2.20 | +0.35 | 12.3% | 380 | 12.3% | -0.67 | 6.40 | 5.70 | 7.10 | — |
| — | 0.70 | 0.90 | 0.80 | +0.18 | 11.7% | 385 | 11.7% | -0.86 | 9.90 | 9.00 | 10.80 | — |
| — | 0.25 | 0.30 | 0.28 | +0.07 | 11.6% | 390 | 11.6% | -0.99 | 14.70 | 13.70 | 15.70 | — |
| — | 0.10 | 0.20 | 0.15 | +0.03 | 12.2% | 395 | 12.2% | -1.00 | 19.65 | 18.60 | 20.70 | — |
| — | 0.05 | 0.10 | 0.07 | +0.01 | 13.0% | 400 | 13.0% | -1.00 | 24.85 | 23.80 | 25.90 | — |
| — | — | 0.05 | — | +0.01 | 13.6% | 405 | 13.6% | -1.00 | 29.75 | 28.60 | 30.90 | — |
| — | — | 0.10 | — | +0.00 | 14.1% | 410 | 14.1% | -1.00 | 35.05 | 33.60 | 36.50 | — |
| — | — | 0.75 | — | +0.00 | 14.9% | 415 | 14.9% | -1.00 | 40.05 | 38.60 | 41.50 | — |
| — | — | 0.15 | — | +0.00 | 15.9% | 420 | 15.9% | -1.00 | 45.05 | 43.60 | 46.50 | — |
| — | — | 0.75 | — | +0.00 | 16.9% | 425 | 16.9% | -1.00 | 50.00 | 48.60 | 51.40 | — |
| — | — | 0.10 | — | +0.00 | 18.0% | 430 | 18.0% | -1.00 | 55.05 | 53.60 | 56.50 | — |
| — | — | 0.75 | — | — | — | 435 | — | — | 60.05 | 58.60 | 61.50 | — |
| — | — | 0.75 | — | — | — | 440 | 20.0% | -1.00 | 65.05 | 63.60 | 66.50 | — |
| — | — | 0.75 | — | — | — | 445 | — | — | 70.05 | 68.60 | 71.50 | — |
| — | — | 0.75 | — | — | — | 450 | — | — | 75.05 | 73.60 | 76.50 | — |
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.