Spot 374.84
· 184 contratti su 4 scadenze
· fonte ibkr
· catturata 01/10 00:26 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 64.60 | 67.30 | 65.95 | +1.00 | 34.3% | 310 | 34.3% | -0.00 | — | — | 0.75 | — |
| — | 59.60 | 62.30 | 60.95 | +0.99 | 34.4% | 315 | 34.4% | -0.01 | — | — | 0.75 | — |
| — | 54.80 | 57.30 | 56.05 | +0.99 | 33.4% | 320 | 33.4% | -0.01 | — | — | 0.75 | — |
| — | 49.90 | 52.30 | 51.10 | +0.99 | 31.8% | 325 | 31.8% | -0.01 | 0.15 | 0.05 | 0.25 | — |
| — | 44.90 | 47.30 | 46.10 | +0.98 | 29.7% | 330 | — | — | — | — | 0.25 | — |
| — | 39.70 | 42.40 | 41.05 | — | — | 335 | — | — | — | — | 0.25 | — |
| — | 34.70 | 37.10 | 35.90 | +0.97 | 28.5% | 340 | — | — | — | — | 0.35 | — |
| — | 29.90 | 32.50 | 31.20 | — | — | 345 | 22.8% | -0.04 | 0.30 | 0.05 | 0.55 | — |
| — | 25.20 | 27.60 | 26.40 | — | — | 350 | — | — | 0.50 | 0.25 | 0.75 | — |
| — | 20.20 | 22.60 | 21.40 | — | — | 355 | — | — | 0.47 | 0.30 | 0.65 | — |
| — | 15.60 | 18.10 | 16.85 | — | — | 360 | — | — | 0.88 | 0.75 | 1.00 | — |
| — | 11.40 | 13.40 | 12.40 | — | — | 365 | — | — | 1.32 | 1.05 | 1.60 | — |
| — | 6.90 | 9.10 | 8.00 | — | — | 370 | — | — | 2.52 | 2.45 | 2.60 | — |
| — | 4.10 | 5.60 | 4.85 | — | — | 375 | — | — | 4.45 | 3.90 | 5.00 | — |
| — | 1.80 | 2.10 | 1.95 | — | — | 380 | — | — | 6.40 | 5.50 | 7.30 | — |
| — | 0.65 | 1.05 | 0.85 | — | — | 385 | — | — | 9.90 | 8.70 | 11.10 | — |
| — | 0.20 | 0.30 | 0.25 | — | — | 390 | — | — | 14.80 | 13.60 | 16.00 | — |
| — | — | 0.15 | — | — | — | 395 | — | — | 19.95 | 18.70 | 21.20 | — |
| — | 0.05 | 0.10 | 0.07 | — | — | 400 | — | — | 24.85 | 23.60 | 26.10 | — |
| — | — | 0.15 | — | — | — | 405 | — | — | 29.75 | 28.40 | 31.10 | — |
| — | — | 0.20 | — | — | — | 410 | — | — | 34.95 | 33.60 | 36.30 | — |
| — | — | 0.75 | — | — | — | 415 | — | — | 39.90 | 38.60 | 41.20 | — |
| — | — | 0.15 | — | — | — | 420 | 16.5% | -1.00 | 44.95 | 43.60 | 46.30 | — |
| — | — | 0.75 | — | +0.00 | 17.4% | 425 | 17.4% | -1.00 | 49.90 | 48.60 | 51.20 | — |
| 0 | — | 0.10 | — | +0.00 | 18.4% | 430 | 18.4% | -1.00 | 55.25 | 53.60 | 56.90 | 0 |
| — | — | 0.75 | — | +0.00 | 19.4% | 435 | 19.4% | -1.00 | 59.90 | 58.60 | 61.20 | — |
| — | — | 0.75 | — | +0.00 | 20.5% | 440 | 20.5% | -1.00 | 64.80 | 63.40 | 66.20 | — |
| — | — | 0.75 | — | +0.00 | 21.4% | 445 | 21.4% | -1.00 | 69.90 | 68.60 | 71.20 | — |
| — | — | 0.75 | — | +0.00 | 22.4% | 450 | 22.4% | -1.00 | 74.85 | 73.60 | 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.