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 | |
| — | 67.70 | 71.80 | 69.75 | +1.00 | 34.9% | 300 | 34.9% | -0.00 | — | — | 2.15 | — |
| — | 62.80 | 66.70 | 64.75 | +1.00 | 34.0% | 305 | 34.0% | -0.00 | — | — | 2.15 | — |
| — | 57.90 | 61.80 | 59.85 | +1.00 | 33.3% | 310 | 33.3% | -0.00 | — | — | 2.20 | — |
| — | 52.80 | 56.80 | 54.80 | +1.00 | 32.6% | 315 | 32.6% | -0.00 | — | — | 2.25 | — |
| — | 47.90 | 51.90 | 49.90 | +1.00 | 31.9% | 320 | 31.9% | -0.00 | — | — | 2.30 | — |
| — | 45.40 | 49.40 | 47.40 | +0.99 | 31.5% | 322.5 | 31.5% | -0.01 | — | — | 2.35 | — |
| — | 42.90 | 47.00 | 44.95 | +0.99 | 31.0% | 325 | 31.0% | -0.01 | 1.20 | 0.05 | 2.35 | — |
| — | 40.50 | 44.50 | 42.50 | +0.99 | 30.6% | 327.5 | 30.6% | -0.01 | — | — | 2.40 | — |
| — | 38.00 | 42.10 | 40.05 | +0.99 | 30.0% | 330 | 30.0% | -0.01 | — | — | 1.10 | — |
| — | 35.60 | 39.70 | 37.65 | +0.98 | 29.5% | 332.5 | 29.5% | -0.02 | — | — | 2.55 | — |
| — | 33.20 | 37.10 | 35.15 | +0.98 | 28.9% | 335 | 28.9% | -0.02 | — | — | 2.65 | — |
| — | 30.70 | 34.70 | 32.70 | +0.97 | 28.3% | 337.5 | 28.3% | -0.03 | — | — | 2.75 | — |
| — | 28.30 | 32.40 | 30.35 | +0.96 | 27.7% | 340 | 27.7% | -0.04 | 0.72 | 0.05 | 1.40 | — |
| — | 25.90 | 30.00 | 27.95 | +0.95 | 27.2% | 342.5 | 27.2% | -0.05 | 1.40 | 0.15 | 2.65 | — |
| — | 23.50 | 27.50 | 25.50 | +0.94 | 26.7% | 345 | 26.7% | -0.06 | 1.43 | 0.05 | 2.80 | — |
| — | 21.10 | 25.20 | 23.15 | +0.92 | 26.3% | 347.5 | 26.3% | -0.08 | 1.65 | 0.40 | 2.90 | — |
| — | 18.80 | 22.90 | 20.85 | +0.89 | 25.9% | 350 | 25.9% | -0.11 | 1.65 | 0.10 | 3.20 | — |
| — | 16.60 | 20.60 | 18.60 | +0.86 | 25.5% | 352.5 | 25.5% | -0.14 | 1.80 | 0.40 | 3.20 | — |
| — | 14.30 | 18.40 | 16.35 | +0.83 | 25.2% | 355 | 25.2% | -0.17 | 1.23 | 0.80 | 1.65 | — |
| — | 12.30 | 15.90 | 14.10 | +0.79 | 25.0% | 357.5 | 25.0% | -0.21 | 2.40 | 0.90 | 3.90 | — |
| — | 10.90 | 14.20 | 12.55 | +0.74 | 24.8% | 360 | 24.8% | -0.26 | 3.02 | 1.55 | 4.50 | — |
| — | 8.50 | 12.40 | 10.45 | +0.69 | 24.7% | 362.5 | 24.7% | -0.32 | 3.38 | 1.65 | 5.10 | — |
| — | 6.70 | 10.70 | 8.70 | +0.63 | 24.6% | 365 | 24.6% | -0.38 | 4.05 | 2.20 | 5.90 | — |
| — | 5.00 | 9.00 | 7.00 | +0.57 | 24.6% | 367.5 | 24.6% | -0.44 | 4.58 | 2.95 | 6.20 | — |
| — | 3.60 | 7.70 | 5.65 | +0.50 | 24.6% | 370 | 24.6% | -0.50 | 6.25 | 4.50 | 8.00 | — |
| — | 2.40 | 5.90 | 4.15 | +0.44 | 24.7% | 372.5 | 24.7% | -0.57 | 7.20 | 5.20 | 9.20 | — |
| — | 1.45 | 5.30 | 3.38 | +0.38 | 24.8% | 375 | 24.8% | -0.63 | 8.80 | 6.90 | 10.70 | — |
| — | 1.00 | 4.00 | 2.50 | +0.32 | 25.0% | 377.5 | 25.0% | -0.68 | 10.45 | 8.50 | 12.40 | — |
| — | 0.45 | 3.60 | 2.02 | +0.27 | 25.2% | 380 | 25.2% | -0.73 | 12.40 | 10.60 | 14.20 | — |
| — | 0.05 | 3.60 | 1.82 | +0.23 | 25.4% | 382.5 | 25.4% | -0.78 | 14.25 | 12.30 | 16.20 | — |
| — | 0.05 | 2.25 | 1.15 | +0.19 | 25.6% | 385 | 25.6% | -0.82 | 16.35 | 14.30 | 18.40 | — |
| — | 0.05 | 2.80 | 1.43 | +0.15 | 25.8% | 387.5 | 25.8% | -0.86 | 18.60 | 16.60 | 20.60 | — |
| — | 0.05 | 2.60 | 1.32 | +0.12 | 26.1% | 390 | 26.1% | -0.89 | 21.00 | 19.00 | 23.00 | — |
| — | 0.05 | 2.50 | 1.27 | +0.10 | 26.4% | 392.5 | 26.4% | -0.91 | 23.25 | 21.20 | 25.30 | — |
| — | — | 2.40 | — | +0.08 | 26.7% | 395 | 26.7% | -0.93 | 25.80 | 23.80 | 27.80 | — |
| — | — | 2.25 | — | +0.05 | 27.3% | 400 | 27.3% | -0.96 | 30.80 | 28.80 | 32.80 | — |
| — | — | 2.20 | — | +0.03 | 27.9% | 405 | 27.9% | -0.99 | 35.75 | 33.80 | 37.70 | — |
| — | — | 2.15 | — | +0.02 | 28.6% | 410 | 28.6% | -1.00 | 40.80 | 38.80 | 42.80 | — |
| — | — | 2.15 | — | +0.01 | 29.3% | 415 | 29.3% | -1.00 | 45.80 | 43.80 | 47.80 | — |
| — | — | 2.15 | — | +0.01 | 30.1% | 420 | 30.1% | -1.00 | 50.85 | 48.80 | 52.90 | — |
| — | — | 2.15 | — | +0.00 | 30.8% | 425 | 30.8% | -1.00 | 55.75 | 53.80 | 57.70 | — |
| — | — | 2.15 | — | +0.00 | 31.5% | 430 | 31.5% | -1.00 | 60.75 | 58.80 | 62.70 | — |
| — | — | 2.15 | — | +0.00 | 32.1% | 435 | 32.1% | -1.00 | 65.75 | 63.80 | 67.70 | — |
| — | — | 2.15 | — | +0.00 | 32.7% | 440 | 32.7% | -1.00 | 70.75 | 68.80 | 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.