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 | |
| — | 72.60 | 75.30 | 73.95 | +0.96 | 27.9% | 305 | 27.9% | -0.04 | 0.97 | 0.30 | 1.65 | — |
| — | 62.90 | 65.70 | 64.30 | +0.94 | 25.8% | 315 | 25.8% | -0.06 | 1.23 | 0.75 | 1.70 | — |
| — | 53.50 | 56.10 | 54.80 | +0.92 | 23.8% | 325 | 23.8% | -0.08 | 1.60 | 1.10 | 2.10 | — |
| — | 44.40 | 46.70 | 45.55 | +0.90 | 21.8% | 335 | 21.8% | -0.11 | 2.10 | 1.55 | 2.65 | — |
| — | 35.30 | 37.50 | 36.40 | +0.85 | 19.9% | 345 | — | — | 2.62 | 2.25 | 3.00 | — |
| — | 30.40 | 33.00 | 31.70 | — | — | 350 | — | — | 3.62 | 2.75 | 4.50 | — |
| — | 26.10 | 28.80 | 27.45 | — | — | 355 | — | — | 3.95 | 3.10 | 4.80 | — |
| — | 22.30 | 24.90 | 23.60 | — | — | 360 | — | — | 4.45 | 3.60 | 5.30 | — |
| — | 18.20 | 21.00 | 19.60 | — | — | 365 | 16.3% | -0.32 | 6.10 | 5.10 | 7.10 | — |
| — | 14.00 | 17.10 | 15.55 | +0.64 | 15.6% | 370 | 15.6% | -0.38 | 7.15 | 6.30 | 8.00 | — |
| — | 11.30 | 13.60 | 12.45 | +0.57 | 14.9% | 375 | 14.9% | -0.46 | 9.10 | 7.80 | 10.40 | — |
| — | 8.40 | 10.60 | 9.50 | +0.49 | 14.2% | 380 | 14.2% | -0.54 | 10.45 | 9.30 | 11.60 | — |
| — | 6.00 | 8.00 | 7.00 | +0.40 | 13.6% | 385 | 13.6% | -0.64 | 13.00 | 11.60 | 14.40 | — |
| — | 3.70 | 4.70 | 4.20 | +0.32 | 13.2% | 390 | 13.2% | -0.74 | 16.55 | 15.10 | 18.00 | — |
| — | 2.65 | 3.80 | 3.23 | +0.24 | 12.8% | 395 | 12.8% | -0.84 | 20.35 | 19.00 | 21.70 | — |
| — | 1.55 | 3.00 | 2.27 | +0.18 | 12.5% | 400 | 12.5% | -0.94 | 24.85 | 23.50 | 26.20 | — |
| — | 1.05 | 1.60 | 1.32 | +0.12 | 12.3% | 405 | 12.3% | -1.00 | 30.00 | 28.60 | 31.40 | — |
| — | 0.05 | 1.05 | 0.55 | +0.05 | 12.1% | 415 | 12.1% | -1.00 | 40.20 | 38.60 | 41.80 | — |
| — | — | 0.95 | — | +0.02 | 12.2% | 425 | 12.2% | -1.00 | 50.20 | 48.60 | 51.80 | — |
| — | — | 0.75 | — | +0.01 | 13.0% | 440 | 13.0% | -1.00 | 65.15 | 63.60 | 66.70 | — |
| — | — | 0.75 | — | +0.00 | 14.0% | 450 | 14.0% | -1.00 | 75.15 | 73.60 | 76.70 | — |
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.