Spot 369.24
· 316 contratti su 5 scadenze
· fonte ibkr
· catturata 13/10 00:31 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 69.00 | 72.90 | 70.95 | +0.97 | 38.4% | 300 | 38.4% | -0.03 | — | — | 2.45 | — |
| — | 64.00 | 68.20 | 66.10 | +0.97 | 37.2% | 305 | 37.2% | -0.03 | — | — | 2.55 | — |
| — | 59.00 | 63.10 | 61.05 | +0.96 | 36.0% | 310 | 36.0% | -0.04 | — | — | 2.75 | — |
| — | 54.50 | 58.40 | 56.45 | — | — | 315 | 34.9% | -0.05 | 1.50 | 0.05 | 2.95 | — |
| — | 49.50 | 53.80 | 51.65 | — | — | 320 | — | — | 1.68 | 0.05 | 3.30 | — |
| — | 45.00 | 49.00 | 47.00 | +0.92 | 32.7% | 325 | 32.7% | -0.08 | 1.85 | 0.10 | 3.60 | — |
| — | 40.50 | 44.30 | 42.40 | +0.90 | 31.7% | 330 | 31.7% | -0.10 | 2.27 | 0.85 | 3.70 | — |
| — | 36.00 | 39.90 | 37.95 | +0.88 | 30.8% | 335 | 30.8% | -0.13 | 2.00 | 0.80 | 3.20 | — |
| — | 31.50 | 35.60 | 33.55 | +0.85 | 30.0% | 340 | — | — | 3.02 | 1.15 | 4.90 | — |
| — | 27.50 | 31.50 | 29.50 | +0.81 | 29.2% | 345 | — | — | 3.77 | 2.25 | 5.30 | — |
| — | 23.50 | 27.70 | 25.60 | +0.76 | 28.6% | 350 | — | — | 4.90 | 2.90 | 6.90 | — |
| — | 19.80 | 23.80 | 21.80 | +0.71 | 28.0% | 355 | — | — | 6.10 | 4.20 | 8.00 | — |
| — | 16.80 | 20.30 | 18.55 | +0.65 | 27.6% | 360 | — | — | 7.90 | 6.40 | 9.40 | — |
| — | 13.40 | 17.20 | 15.30 | +0.59 | 27.2% | 365 | 27.2% | -0.41 | 9.75 | 7.70 | 11.80 | — |
| — | 11.10 | 14.00 | 12.55 | +0.52 | 26.9% | 370 | 26.9% | -0.48 | 11.75 | 10.30 | 13.20 | — |
| — | 8.70 | 11.70 | 10.20 | +0.46 | 26.7% | 375 | 26.7% | -0.55 | 14.65 | 12.90 | 16.40 | — |
| — | 5.50 | 9.80 | 7.65 | +0.39 | 26.6% | 380 | 26.6% | -0.62 | 17.10 | 15.10 | 19.10 | — |
| — | 4.00 | 7.90 | 5.95 | +0.33 | 26.6% | 385 | 26.6% | -0.68 | 20.15 | 18.00 | 22.30 | — |
| — | 2.55 | 6.30 | 4.42 | +0.27 | 26.6% | 390 | 26.6% | -0.74 | 23.65 | 21.50 | 25.80 | — |
| — | 1.30 | 5.00 | 3.15 | +0.22 | 26.8% | 395 | 26.8% | -0.79 | 27.60 | 25.50 | 29.70 | — |
| — | 0.20 | 4.20 | 2.20 | +0.18 | 27.0% | 400 | 27.0% | -0.84 | 31.75 | 29.70 | 33.80 | — |
| — | 0.05 | 3.40 | 1.73 | +0.14 | 27.2% | 405 | 27.2% | -0.88 | 36.20 | 34.10 | 38.30 | — |
| — | 0.05 | 2.95 | 1.50 | +0.12 | 27.6% | 410 | 27.6% | -0.91 | 40.85 | 38.80 | 42.90 | — |
| — | 0.05 | 2.65 | 1.35 | +0.09 | 27.9% | 415 | 27.9% | -0.93 | 45.65 | 43.60 | 47.70 | — |
| — | 0.05 | 2.45 | 1.25 | +0.07 | 28.3% | 420 | 28.3% | -0.95 | 50.65 | 48.60 | 52.70 | — |
| — | — | 2.35 | — | +0.06 | 28.8% | 425 | 28.8% | -0.97 | 55.60 | 53.50 | 57.70 | — |
| — | — | 2.25 | — | +0.05 | 29.2% | 430 | 29.2% | -0.99 | 60.60 | 58.50 | 62.70 | — |
| — | — | 2.20 | — | +0.04 | 29.7% | 435 | 29.7% | -1.00 | 65.60 | 63.50 | 67.70 | — |
| — | — | 2.20 | — | +0.03 | 30.2% | 440 | 30.2% | -1.00 | 70.60 | 68.50 | 72.70 | — |
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.