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 | |
| — | 76.70 | 79.60 | 78.15 | +0.92 | 25.5% | 305 | 25.5% | -0.08 | 2.65 | 1.70 | 3.60 | — |
| — | 67.70 | 70.40 | 69.05 | +0.90 | 24.0% | 315 | 24.0% | -0.11 | 3.00 | 1.90 | 4.10 | — |
| — | 58.80 | 61.30 | 60.05 | +0.87 | 22.5% | 325 | 22.5% | -0.13 | 3.73 | 2.65 | 4.80 | — |
| — | 49.70 | 52.40 | 51.05 | +0.84 | 21.1% | 335 | 21.1% | -0.17 | 5.05 | 3.70 | 6.40 | — |
| — | 40.80 | 43.80 | 42.30 | +0.80 | 19.7% | 345 | 19.7% | -0.21 | 5.80 | 4.50 | 7.10 | — |
| — | 37.20 | 39.70 | 38.45 | +0.77 | 19.1% | 350 | 19.1% | -0.24 | 6.75 | 5.60 | 7.90 | — |
| — | 33.00 | 35.50 | 34.25 | +0.74 | 18.4% | 355 | 18.4% | -0.27 | 7.55 | 6.10 | 9.00 | — |
| — | 29.10 | 31.60 | 30.35 | +0.71 | 17.8% | 360 | 17.8% | -0.30 | 8.70 | 7.10 | 10.30 | — |
| — | 25.30 | 27.80 | 26.55 | +0.67 | 17.2% | 365 | 17.2% | -0.34 | 9.85 | 8.50 | 11.20 | — |
| — | 21.60 | 24.20 | 22.90 | +0.63 | 16.6% | 370 | 16.6% | -0.39 | 11.15 | 9.50 | 12.80 | — |
| — | 18.20 | 21.10 | 19.65 | +0.59 | 16.1% | 375 | 16.1% | -0.44 | 13.30 | 11.90 | 14.70 | — |
| — | 15.50 | 18.20 | 16.85 | +0.54 | 15.6% | 380 | 15.6% | -0.49 | 14.80 | 13.30 | 16.30 | — |
| — | 11.90 | 15.20 | 13.55 | +0.49 | 15.1% | 385 | 15.1% | -0.56 | 17.10 | 15.50 | 18.70 | — |
| — | 9.30 | 12.40 | 10.85 | +0.44 | 14.6% | 390 | 14.6% | -0.62 | 19.75 | 18.10 | 21.40 | — |
| — | 7.60 | 10.60 | 9.10 | +0.39 | 14.2% | 395 | 14.2% | -0.69 | 22.95 | 21.40 | 24.50 | — |
| — | 5.90 | 7.90 | 6.90 | +0.33 | 13.9% | 400 | 13.9% | -0.76 | 26.30 | 25.00 | 27.60 | — |
| — | 3.90 | 6.90 | 5.40 | +0.28 | 13.6% | 405 | 13.6% | -0.84 | 30.45 | 29.00 | 31.90 | — |
| — | 1.55 | 4.20 | 2.88 | +0.19 | 13.1% | 415 | 13.1% | -0.99 | 40.15 | 38.40 | 41.90 | — |
| — | 1.50 | 2.10 | 1.80 | +0.12 | 12.8% | 425 | 12.8% | -1.00 | 50.15 | 48.40 | 51.90 | — |
| — | 0.10 | 2.00 | 1.05 | +0.06 | 12.8% | 440 | 12.8% | -1.00 | 65.20 | 63.40 | 67.00 | — |
| — | 0.05 | 1.15 | 0.60 | +0.04 | 13.0% | 450 | 13.0% | -1.00 | 75.25 | 73.60 | 76.90 | — |
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.