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 | |
| — | 65.40 | 67.50 | 66.45 | +1.00 | 44.1% | 310 | 44.1% | -0.00 | 0.02 | 0.01 | 0.03 | — |
| — | 25.75 | 27.40 | 26.57 | +0.96 | 25.7% | 350 | 25.7% | -0.04 | 0.21 | 0.19 | 0.23 | — |
| — | 16.70 | 17.20 | 16.95 | +0.90 | 22.1% | 360 | 22.1% | -0.10 | 0.62 | 0.60 | 0.65 | — |
| — | 14.85 | 15.40 | 15.12 | +0.87 | 21.5% | 362 | 21.5% | -0.13 | 0.81 | 0.77 | 0.84 | — |
| — | 13.10 | 13.60 | 13.35 | +0.84 | 21.0% | 364 | 21.0% | -0.16 | 1.07 | 1.00 | 1.15 | — |
| — | 12.25 | 12.75 | 12.50 | +0.83 | 20.7% | 365 | 20.7% | -0.17 | 1.22 | 1.15 | 1.29 | — |
| — | 11.45 | 11.90 | 11.68 | +0.81 | 20.6% | 366 | 20.6% | -0.19 | 1.35 | 1.30 | 1.41 | — |
| — | 10.65 | 11.10 | 10.88 | +0.79 | 20.4% | 367 | 20.4% | -0.21 | 1.56 | 1.48 | 1.64 | — |
| — | 9.85 | 10.30 | 10.07 | +0.76 | 20.3% | 368 | 20.3% | -0.24 | 1.75 | 1.68 | 1.82 | — |
| — | 9.10 | 9.55 | 9.32 | +0.74 | 20.2% | 369 | 20.2% | -0.27 | 1.99 | 1.91 | 2.07 | — |
| — | 8.35 | 8.80 | 8.57 | +0.71 | 20.2% | 370 | 20.2% | -0.29 | 2.24 | 2.16 | 2.32 | — |
| — | 7.65 | 8.10 | 7.88 | +0.68 | 20.1% | 371 | 20.1% | -0.32 | 2.54 | 2.44 | 2.63 | — |
| — | 6.95 | 7.40 | 7.17 | +0.65 | 20.1% | 372 | 20.1% | -0.35 | 2.83 | 2.76 | 2.90 | — |
| — | 6.35 | 6.70 | 6.53 | +0.62 | 20.0% | 373 | 20.0% | -0.39 | 3.20 | 3.10 | 3.30 | — |
| — | 5.75 | 6.05 | 5.90 | +0.58 | 20.0% | 374 | 20.0% | -0.42 | 3.58 | 3.45 | 3.70 | — |
| — | 5.25 | 5.30 | 5.28 | +0.55 | 19.9% | 375 | 19.9% | -0.45 | 4.03 | 3.90 | 4.15 | — |
| — | 4.65 | 4.80 | 4.72 | +0.52 | 19.8% | 376 | 19.8% | -0.49 | 4.47 | 4.35 | 4.60 | — |
| — | 4.15 | 4.50 | 4.33 | +0.49 | 19.8% | 377 | 19.8% | -0.52 | 5.00 | 4.90 | 5.10 | — |
| — | 3.70 | 3.95 | 3.83 | +0.45 | 19.8% | 378 | 19.8% | -0.55 | 5.50 | 5.35 | 5.65 | — |
| — | 3.30 | 3.60 | 3.45 | +0.42 | 19.8% | 379 | 19.8% | -0.59 | 6.08 | 5.90 | 6.25 | — |
| — | 2.93 | 2.99 | 2.96 | +0.38 | 19.8% | 380 | 19.8% | -0.62 | 6.70 | 6.55 | 6.85 | — |
| — | 2.58 | 2.75 | 2.67 | +0.35 | 19.7% | 381 | 19.7% | -0.66 | 7.35 | 7.15 | 7.55 | — |
| — | 2.27 | 2.47 | 2.37 | +0.32 | 19.7% | 382 | 19.7% | -0.69 | 8.05 | 7.85 | 8.25 | — |
| — | 1.98 | 2.17 | 2.08 | +0.29 | 19.7% | 383 | 19.7% | -0.72 | 8.75 | 8.55 | 8.95 | — |
| — | 1.74 | 1.91 | 1.82 | +0.26 | 19.7% | 384 | 19.7% | -0.75 | 9.47 | 9.25 | 9.70 | — |
| — | 1.52 | 1.60 | 1.56 | +0.23 | 19.7% | 385 | 19.7% | -0.77 | 10.28 | 10.05 | 10.50 | — |
| — | 1.31 | 1.47 | 1.39 | +0.21 | 19.7% | 386 | 19.7% | -0.80 | 11.07 | 10.85 | 11.30 | — |
| — | 1.14 | 1.26 | 1.20 | +0.19 | 19.7% | 387 | 19.7% | -0.82 | 11.93 | 11.70 | 12.15 | — |
| — | 0.98 | 1.11 | 1.04 | +0.17 | 19.8% | 388 | 19.8% | -0.84 | 12.78 | 12.55 | 13.00 | — |
| — | 0.85 | 0.94 | 0.90 | +0.15 | 19.9% | 389 | 19.9% | -0.87 | 13.62 | 13.40 | 13.85 | — |
| — | 0.74 | 0.80 | 0.77 | +0.13 | 20.0% | 390 | 20.0% | -0.88 | 14.53 | 14.30 | 14.75 | — |
| — | 0.64 | 0.70 | 0.67 | +0.12 | 20.1% | 391 | 20.1% | -0.90 | 15.43 | 15.20 | 15.65 | — |
| — | 0.56 | 0.61 | 0.58 | +0.10 | 20.2% | 392 | 20.2% | -0.91 | 16.35 | 16.10 | 16.60 | — |
| — | 0.48 | 0.52 | 0.50 | +0.09 | 20.4% | 393 | 20.4% | -0.93 | 17.30 | 17.05 | 17.55 | — |
| — | 0.42 | 0.46 | 0.44 | +0.08 | 20.6% | 394 | 20.6% | -0.94 | 18.25 | 18.00 | 18.50 | — |
| — | 0.36 | 0.41 | 0.39 | +0.07 | 20.9% | 395 | 20.9% | -0.94 | 19.40 | 18.95 | 19.85 | — |
| — | 0.31 | 0.36 | 0.34 | +0.06 | 21.1% | 396 | 21.1% | -0.95 | 20.10 | 19.10 | 21.10 | — |
| — | 0.24 | 0.28 | 0.26 | +0.05 | 21.6% | 398 | 21.6% | -0.97 | 22.38 | 21.55 | 23.20 | — |
| — | 0.19 | 0.23 | 0.21 | +0.04 | 22.2% | 400 | 22.2% | -0.98 | 24.32 | 23.65 | 25.00 | — |
| — | 0.13 | 0.17 | 0.15 | +0.03 | 23.2% | 403 | 23.2% | -0.99 | 27.38 | 26.55 | 28.20 | — |
| — | 0.08 | 0.12 | 0.10 | +0.02 | 24.4% | 407 | — | — | 31.32 | 30.45 | 32.20 | — |
| — | 0.07 | 0.10 | 0.09 | — | — | 410 | 25.4% | -1.00 | 34.05 | 32.95 | 35.15 | — |
| — | 0.04 | 0.08 | 0.06 | +0.01 | 26.6% | 414 | 26.6% | -1.00 | 38.08 | 36.95 | 39.20 | — |
| — | 0.03 | 0.07 | 0.05 | +0.01 | 27.8% | 418 | 27.8% | -1.00 | 42.33 | 41.45 | 43.20 | — |
| — | 0.02 | 0.06 | 0.04 | +0.01 | 29.3% | 423 | 29.3% | -1.00 | 47.30 | 46.40 | 48.20 | — |
| — | 0.02 | 0.05 | 0.04 | +0.00 | 30.8% | 428 | 30.8% | -1.00 | 52.33 | 51.45 | 53.20 | — |
| — | 0.01 | 0.05 | 0.03 | +0.00 | 32.4% | 433 | 32.4% | -1.00 | 57.33 | 56.45 | 58.20 | — |
| — | 0.01 | 0.03 | 0.02 | +0.00 | 40.8% | 455 | 40.8% | -1.00 | 79.00 | 77.95 | 80.05 | — |
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.