Spot 375.86
· 380 contratti su 5 scadenze
· fonte ibkr
· catturata 15/10 04:28 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 66.05 | 68.60 | 67.33 | +0.99 | 31.8% | 310 | 31.8% | -0.01 | 0.18 | 0.17 | 0.20 | — |
| — | 28.50 | 29.00 | 28.75 | +0.88 | 23.2% | 350 | 23.2% | -0.12 | 1.60 | 1.56 | 1.65 | — |
| — | 20.05 | 20.50 | 20.27 | +0.78 | 22.0% | 360 | 22.0% | -0.22 | 3.10 | 3.05 | 3.15 | — |
| — | — | — | — | — | — | 362 | — | — | — | — | — | — |
| — | 17.00 | 17.45 | 17.23 | +0.73 | 21.6% | 364 | 21.6% | -0.27 | 4.03 | 3.90 | 4.15 | — |
| — | 16.25 | 16.70 | 16.48 | +0.71 | 21.5% | 365 | 21.5% | -0.29 | 4.30 | 4.20 | 4.40 | — |
| — | 15.55 | 16.00 | 15.78 | +0.70 | 21.4% | 366 | 21.4% | -0.30 | 4.58 | 4.45 | 4.70 | — |
| — | 14.85 | 15.30 | 15.07 | +0.69 | 21.3% | 367 | 21.3% | -0.32 | 4.90 | 4.80 | 5.00 | — |
| — | 14.20 | 14.60 | 14.40 | +0.67 | 21.3% | 368 | — | — | 5.20 | 5.10 | 5.30 | — |
| — | 13.50 | 13.90 | 13.70 | — | — | 369 | — | — | 5.53 | 5.40 | 5.65 | — |
| — | 12.95 | 13.25 | 13.10 | — | — | 370 | 21.2% | -0.37 | 5.88 | 5.75 | 6.00 | — |
| — | 12.35 | 12.60 | 12.47 | — | — | 371 | — | — | 6.25 | 6.15 | 6.35 | — |
| — | 11.70 | 12.00 | 11.85 | — | — | 372 | — | — | 6.62 | 6.50 | 6.75 | — |
| — | 11.15 | 11.40 | 11.28 | — | — | 373 | — | — | 7.05 | 6.90 | 7.20 | — |
| — | 10.55 | 10.85 | 10.70 | +0.57 | 21.0% | 374 | 21.0% | -0.44 | 7.45 | 7.30 | 7.60 | — |
| — | 10.00 | 10.30 | 10.15 | +0.55 | 20.9% | 375 | 20.9% | -0.46 | 7.90 | 7.75 | 8.05 | — |
| — | 9.45 | 9.75 | 9.60 | +0.53 | 20.9% | 376 | 20.9% | -0.47 | 8.38 | 8.20 | 8.55 | — |
| — | 8.95 | 9.25 | 9.10 | +0.52 | 20.9% | 377 | 20.9% | -0.49 | 8.88 | 8.70 | 9.05 | — |
| — | 8.45 | 8.75 | 8.60 | +0.50 | 20.9% | 378 | 20.9% | -0.51 | 9.40 | 9.25 | 9.55 | — |
| — | 8.00 | 8.25 | 8.12 | +0.48 | 20.8% | 379 | 20.8% | -0.53 | 9.90 | 9.75 | 10.05 | — |
| — | 7.55 | 7.80 | 7.67 | +0.46 | 20.8% | 380 | 20.8% | -0.55 | 10.47 | 10.30 | 10.65 | — |
| — | 7.10 | 7.35 | 7.22 | +0.45 | 20.8% | 381 | 20.8% | -0.56 | 11.03 | 10.85 | 11.20 | — |
| — | 6.70 | 6.95 | 6.83 | +0.43 | 20.8% | 382 | 20.8% | -0.58 | 11.62 | 11.45 | 11.80 | — |
| — | 6.30 | 6.55 | 6.42 | +0.41 | 20.8% | 383 | 20.8% | -0.60 | 12.25 | 12.10 | 12.40 | — |
| — | 5.90 | 6.20 | 6.05 | +0.39 | 20.8% | 384 | 20.8% | -0.62 | 12.88 | 12.70 | 13.05 | — |
| — | 5.55 | 5.85 | 5.70 | +0.38 | 20.9% | 385 | 20.9% | -0.63 | 13.53 | 13.35 | 13.70 | — |
| — | 5.25 | 5.50 | 5.38 | +0.36 | 20.9% | 386 | 20.9% | -0.65 | 14.20 | 14.00 | 14.40 | — |
| — | 4.90 | 5.15 | 5.03 | +0.35 | 20.9% | 387 | 20.9% | -0.67 | 14.82 | 14.60 | 15.05 | — |
| — | 4.60 | 4.85 | 4.72 | +0.33 | 20.9% | 388 | 20.9% | -0.68 | 15.53 | 15.30 | 15.75 | — |
| — | 4.30 | 4.55 | 4.42 | +0.31 | 20.9% | 389 | 20.9% | -0.70 | 16.30 | 16.10 | 16.50 | — |
| — | 4.05 | 4.30 | 4.17 | +0.30 | 21.0% | 390 | 21.0% | -0.72 | 17.00 | 16.75 | 17.25 | — |
| — | 3.80 | 4.00 | 3.90 | +0.29 | 21.0% | 391 | 21.0% | -0.73 | 17.80 | 17.60 | 18.00 | — |
| — | 3.55 | 3.75 | 3.65 | +0.27 | 21.1% | 392 | 21.1% | -0.75 | 18.55 | 18.35 | 18.75 | — |
| — | 3.30 | 3.55 | 3.42 | +0.26 | 21.1% | 393 | 21.1% | -0.76 | 19.32 | 19.10 | 19.55 | — |
| — | 3.10 | 3.30 | 3.20 | +0.25 | 21.2% | 394 | 21.2% | -0.77 | 20.18 | 20.00 | 20.35 | — |
| — | 2.93 | 3.10 | 3.02 | +0.23 | 21.2% | 395 | 21.2% | -0.79 | 20.93 | 20.70 | 21.15 | — |
| — | 2.73 | 2.89 | 2.81 | +0.22 | 21.3% | 396 | 21.3% | -0.80 | 21.77 | 21.55 | 22.00 | — |
| — | 2.39 | 2.53 | 2.46 | +0.20 | 21.4% | 398 | 21.4% | -0.82 | 23.43 | 23.20 | 23.65 | — |
| — | 2.12 | 2.21 | 2.17 | +0.18 | 21.5% | 400 | 21.5% | -0.85 | 25.12 | 24.85 | 25.40 | — |
| — | 1.66 | 1.83 | 1.75 | +0.15 | 21.8% | 403 | 21.8% | -0.87 | 27.80 | 27.55 | 28.05 | — |
| — | 1.24 | 1.41 | 1.32 | +0.12 | 22.1% | 407 | 22.1% | -0.91 | 31.50 | 31.25 | 31.75 | — |
| — | 1.00 | 1.16 | 1.08 | +0.10 | 22.4% | 410 | 22.4% | -0.93 | 34.33 | 34.05 | 34.60 | — |
| — | 0.79 | 0.92 | 0.85 | +0.08 | 22.9% | 414 | 22.9% | -0.95 | 38.42 | 37.50 | 39.35 | — |
| — | 0.61 | 0.73 | 0.67 | +0.07 | 23.4% | 418 | 23.4% | -0.97 | 42.10 | 40.95 | 43.25 | — |
| — | 0.45 | 0.56 | 0.51 | +0.05 | 24.0% | 423 | 24.0% | -0.99 | 47.40 | 45.80 | 49.00 | — |
| — | 0.36 | 0.45 | 0.41 | +0.04 | 24.8% | 428 | 24.8% | -1.00 | 52.20 | 50.45 | 53.95 | — |
| — | 0.28 | 0.39 | 0.34 | +0.03 | 25.6% | 433 | 25.6% | -1.00 | 57.33 | 55.70 | 58.95 | — |
| — | 0.14 | 0.20 | 0.17 | +0.01 | 29.5% | 455 | 29.5% | -1.00 | 79.25 | 77.80 | 80.70 | — |
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.