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 | |
| — | 67.50 | 71.40 | 69.45 | +1.00 | 38.4% | 300 | 38.4% | +0.00 | — | — | 0.95 | — |
| — | 62.50 | 66.40 | 64.45 | +1.00 | 36.9% | 305 | 36.9% | +0.00 | — | — | 2.15 | — |
| — | 57.50 | 61.30 | 59.40 | +1.00 | 35.4% | 310 | 35.4% | -0.00 | — | — | 0.40 | — |
| — | 55.00 | 58.80 | 56.90 | +1.00 | 34.7% | 312.5 | 34.7% | -0.00 | — | — | 1.95 | — |
| — | 52.50 | 56.30 | 54.40 | +1.00 | 34.1% | 315 | 34.1% | -0.00 | — | — | 2.15 | — |
| — | 50.00 | 54.00 | 52.00 | +1.00 | 33.4% | 317.5 | 33.4% | -0.00 | — | — | 2.15 | — |
| — | 47.50 | 51.30 | 49.40 | +1.00 | 32.8% | 320 | 32.8% | -0.00 | — | — | 2.15 | — |
| — | 45.00 | 48.80 | 46.90 | +1.00 | 32.1% | 322.5 | 32.1% | -0.00 | — | — | 1.55 | — |
| — | 42.50 | 46.50 | 44.50 | +1.00 | 31.6% | 325 | 31.6% | -0.00 | — | — | 2.15 | — |
| — | 40.00 | 43.80 | 41.90 | +1.00 | 31.0% | 327.5 | 31.0% | -0.00 | — | — | 1.35 | — |
| — | 37.50 | 41.30 | 39.40 | +1.00 | 30.5% | 330 | 30.5% | -0.00 | — | — | 0.40 | — |
| — | 35.30 | 39.00 | 37.15 | +1.00 | 29.9% | 332.5 | 29.9% | -0.00 | — | — | 2.20 | — |
| — | 32.50 | 36.50 | 34.50 | +1.00 | 29.4% | 335 | 29.4% | -0.00 | — | — | 0.10 | — |
| — | 30.00 | 33.80 | 31.90 | +1.00 | 29.0% | 337.5 | 29.0% | -0.00 | — | — | 2.25 | — |
| — | 27.50 | 31.40 | 29.45 | +1.00 | 28.5% | 340 | 28.5% | -0.00 | — | — | 0.20 | — |
| — | 25.10 | 29.00 | 27.05 | +1.00 | 28.1% | 342.5 | 28.1% | -0.00 | — | — | 0.25 | — |
| — | 22.70 | 26.60 | 24.65 | +0.99 | 27.7% | 345 | 27.7% | -0.01 | — | — | 0.90 | — |
| — | 20.10 | 24.10 | 22.10 | +0.98 | 27.3% | 347.5 | 27.3% | -0.02 | — | — | 0.95 | — |
| — | 17.70 | 21.60 | 19.65 | +0.97 | 26.9% | 350 | 26.9% | -0.03 | — | — | 0.95 | — |
| — | 15.40 | 19.30 | 17.35 | +0.96 | 26.4% | 352.5 | 26.4% | -0.04 | 0.80 | 0.05 | 1.55 | — |
| — | 13.00 | 17.00 | 15.00 | +0.93 | 26.0% | 355 | 26.0% | -0.07 | 1.00 | 0.05 | 1.95 | — |
| — | 10.90 | 14.60 | 12.75 | +0.89 | 25.4% | 357.5 | 25.4% | -0.11 | 1.32 | 0.05 | 2.60 | — |
| — | 8.30 | 12.40 | 10.35 | +0.84 | 24.9% | 360 | 24.9% | -0.16 | 0.55 | 0.10 | 1.00 | — |
| — | 6.20 | 10.20 | 8.20 | +0.77 | 24.4% | 362.5 | 24.4% | -0.23 | 1.75 | 0.20 | 3.30 | — |
| — | 4.40 | 7.80 | 6.10 | +0.69 | 23.9% | 365 | 23.9% | -0.31 | 2.08 | 0.65 | 3.50 | — |
| — | 2.50 | 6.00 | 4.25 | +0.59 | 23.6% | 367.5 | 23.6% | -0.41 | 2.73 | 0.95 | 4.50 | — |
| — | 2.40 | 3.40 | 2.90 | +0.48 | 23.5% | 370 | 23.5% | -0.52 | 3.88 | 2.25 | 5.50 | — |
| — | 1.40 | 2.95 | 2.17 | +0.37 | 23.5% | 372.5 | 23.5% | -0.63 | 5.30 | 3.70 | 6.90 | — |
| 58 | 0.55 | 2.10 | 1.32 | +0.28 | 23.7% | 375 | 23.7% | -0.73 | 6.80 | 4.80 | 8.80 | 1 |
| 2 | 0.40 | 2.85 | 1.62 | +0.20 | 23.9% | 377.5 | 23.9% | -0.81 | 8.95 | 7.00 | 10.90 | 0 |
| 276 | 0.30 | 1.10 | 0.70 | +0.13 | 24.2% | 380 | 24.2% | -0.87 | 11.00 | 9.00 | 13.00 | 0 |
| 36 | 0.05 | 1.95 | 1.00 | +0.09 | 24.5% | 382.5 | 24.5% | -0.92 | 13.50 | 11.60 | 15.40 | 0 |
| 4 | — | 2.30 | — | +0.06 | 24.8% | 385 | 24.8% | -0.95 | 15.85 | 13.90 | 17.80 | 0 |
| 0 | — | 1.95 | — | +0.03 | 25.0% | 387.5 | 25.0% | -0.97 | 18.35 | 16.40 | 20.30 | 0 |
| — | — | 2.00 | — | +0.02 | 25.2% | 390 | 25.2% | -0.99 | 20.80 | 18.80 | 22.80 | — |
| — | — | 2.20 | — | +0.01 | 25.6% | 395 | 25.6% | -1.00 | 25.80 | 23.80 | 27.80 | — |
| — | — | 0.10 | — | +0.00 | 26.0% | 400 | 26.0% | -1.00 | 30.80 | 28.80 | 32.80 | — |
| — | — | 2.15 | — | +0.00 | 26.5% | 405 | 26.5% | -1.00 | 35.75 | 33.90 | 37.60 | — |
| — | — | 0.05 | — | +0.00 | 27.0% | 410 | 27.0% | -1.00 | 40.70 | 38.80 | 42.60 | — |
| — | — | 2.15 | — | +0.00 | 27.6% | 415 | 27.6% | -1.00 | 45.75 | 43.90 | 47.60 | — |
| — | — | 2.15 | — | +0.00 | 28.2% | 420 | 28.2% | -1.00 | 50.70 | 48.80 | 52.60 | — |
| — | — | 2.15 | — | +0.00 | 29.6% | 430 | 29.6% | -1.00 | 60.70 | 58.80 | 62.60 | — |
| — | — | 2.15 | — | +0.00 | 31.2% | 440 | 31.2% | -1.00 | 70.70 | 68.80 | 72.60 | — |
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.