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 | |
| — | 71.10 | 73.80 | 72.45 | +0.97 | 30.1% | 305 | 30.1% | -0.03 | 0.47 | 0.05 | 0.90 | — |
| — | 61.40 | 64.00 | 62.70 | +0.97 | 27.2% | 315 | 27.2% | -0.03 | 0.53 | 0.35 | 0.70 | — |
| — | 51.10 | 54.30 | 52.70 | +0.95 | 25.0% | 325 | 25.0% | -0.05 | 0.80 | 0.35 | 1.25 | — |
| — | 42.00 | 44.70 | 43.35 | +0.92 | 22.9% | 335 | 22.9% | -0.08 | 1.12 | 0.60 | 1.65 | — |
| — | 33.00 | 35.30 | 34.15 | +0.88 | 20.6% | 345 | 20.6% | -0.12 | 1.73 | 1.35 | 2.10 | — |
| — | 28.30 | 30.70 | 29.50 | +0.86 | 19.5% | 350 | 19.5% | -0.15 | 2.05 | 1.80 | 2.30 | — |
| — | 23.50 | 26.00 | 24.75 | +0.82 | 18.3% | 355 | 18.3% | -0.18 | 2.45 | 2.10 | 2.80 | — |
| — | 19.60 | 22.00 | 20.80 | +0.78 | 17.2% | 360 | 17.2% | -0.23 | 3.17 | 2.75 | 3.60 | — |
| — | 15.60 | 18.20 | 16.90 | +0.72 | 16.1% | 365 | 16.1% | -0.29 | 4.05 | 3.60 | 4.50 | — |
| — | 11.30 | 13.60 | 12.45 | +0.64 | 15.1% | 370 | 15.1% | -0.37 | 5.20 | 4.70 | 5.70 | — |
| — | 7.80 | 10.30 | 9.05 | +0.55 | 14.2% | 375 | 14.2% | -0.46 | 7.60 | 6.30 | 8.90 | — |
| — | 5.90 | 7.50 | 6.70 | +0.45 | 13.4% | 380 | 13.4% | -0.58 | 8.90 | 7.90 | 9.90 | — |
| — | 3.20 | 4.90 | 4.05 | +0.34 | 12.8% | 385 | 12.8% | -0.70 | 12.10 | 10.70 | 13.50 | — |
| — | 2.20 | 2.85 | 2.52 | +0.23 | 12.3% | 390 | 12.3% | -0.82 | 15.70 | 14.60 | 16.80 | — |
| — | 1.05 | 1.80 | 1.43 | +0.16 | 12.0% | 395 | 12.0% | -0.93 | 19.95 | 18.60 | 21.30 | — |
| — | 0.65 | 1.05 | 0.85 | +0.10 | 11.9% | 400 | 11.9% | -1.00 | 25.30 | 23.60 | 27.00 | — |
| — | 0.10 | 1.00 | 0.55 | +0.06 | 11.8% | 405 | 11.8% | -1.00 | 29.85 | 28.60 | 31.10 | — |
| — | — | 0.75 | — | +0.02 | 12.3% | 415 | 12.3% | -1.00 | 40.20 | 38.60 | 41.80 | — |
| — | — | 0.05 | — | +0.01 | 13.2% | 425 | 13.2% | -1.00 | 50.10 | 48.60 | 51.60 | — |
| — | — | 0.75 | — | +0.00 | 14.4% | 435 | 14.4% | -1.00 | 60.10 | 58.60 | 61.60 | — |
| — | — | 0.75 | — | +0.00 | 15.3% | 445 | 15.3% | -1.00 | 70.15 | 68.60 | 71.70 | — |
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.