Spot 371.55
· 320 contratti su 5 scadenze
· fonte ibkr
· catturata 14/10 04:36 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 71.00 | 75.20 | 73.10 | +0.98 | 38.8% | 300 | 38.8% | -0.02 | — | — | 2.60 | — |
| — | 66.00 | 70.30 | 68.15 | +0.97 | 37.5% | 305 | 37.5% | -0.03 | — | — | 2.75 | — |
| — | 61.10 | 65.40 | 63.25 | +0.96 | 36.3% | 310 | 36.3% | -0.04 | — | — | 2.90 | — |
| — | 56.50 | 60.70 | 58.60 | +0.96 | 35.1% | 315 | 35.1% | -0.04 | — | — | 3.10 | — |
| — | 51.60 | 55.90 | 53.75 | +0.94 | 34.0% | 320 | 34.0% | -0.06 | 1.73 | 0.05 | 3.40 | — |
| — | 47.00 | 51.30 | 49.15 | +0.93 | 32.9% | 325 | 32.9% | -0.07 | 1.88 | 0.05 | 3.70 | — |
| — | 42.50 | 46.70 | 44.60 | +0.91 | 32.0% | 330 | 32.0% | -0.09 | 2.17 | 0.15 | 4.20 | — |
| — | 38.00 | 42.10 | 40.05 | +0.89 | 31.0% | 335 | 31.0% | -0.11 | 1.75 | 0.30 | 3.20 | — |
| — | 33.50 | 37.70 | 35.60 | +0.86 | 30.2% | 340 | 30.2% | -0.14 | 2.92 | 0.95 | 4.90 | — |
| — | 29.30 | 33.50 | 31.40 | +0.83 | 29.5% | 345 | 29.5% | -0.17 | 3.60 | 1.50 | 5.70 | — |
| — | 25.30 | 29.40 | 27.35 | +0.79 | 28.8% | 350 | 28.8% | -0.21 | 4.70 | 2.60 | 6.80 | — |
| — | 21.40 | 25.60 | 23.50 | +0.74 | 28.3% | 355 | 28.3% | -0.26 | 5.90 | 3.80 | 8.00 | — |
| — | 18.00 | 22.00 | 20.00 | +0.68 | 27.8% | 360 | 27.8% | -0.32 | 7.90 | 6.50 | 9.30 | — |
| — | 14.60 | 18.70 | 16.65 | — | — | 365 | 27.4% | -0.38 | 9.50 | 8.00 | 11.00 | — |
| — | 11.70 | 15.80 | 13.75 | — | — | 370 | 27.2% | -0.45 | 11.05 | 9.10 | 13.00 | — |
| — | 9.00 | 13.20 | 11.10 | +0.49 | 27.0% | 375 | — | — | 13.40 | 11.40 | 15.40 | — |
| — | 6.60 | 10.90 | 8.75 | +0.42 | 26.9% | 380 | 26.9% | -0.59 | 16.00 | 14.00 | 18.00 | — |
| — | 4.90 | 8.90 | 6.90 | +0.36 | 26.9% | 385 | 26.9% | -0.65 | 19.05 | 17.10 | 21.00 | — |
| — | 3.00 | 7.30 | 5.15 | +0.30 | 27.0% | 390 | 27.0% | -0.71 | 22.50 | 20.50 | 24.50 | — |
| — | 1.55 | 5.90 | 3.73 | +0.25 | 27.1% | 395 | 27.1% | -0.77 | 26.20 | 24.20 | 28.20 | — |
| — | 0.65 | 4.90 | 2.77 | — | — | 400 | — | — | 30.20 | 28.20 | 32.20 | — |
| — | 0.10 | 4.30 | 2.20 | +0.16 | 27.6% | 405 | — | — | 34.50 | 32.50 | 36.50 | — |
| — | 0.05 | 3.40 | 1.73 | — | — | 410 | — | — | 38.90 | 36.80 | 41.00 | — |
| — | 0.05 | 3.00 | 1.52 | — | — | 415 | — | — | 43.65 | 41.60 | 45.70 | — |
| — | 0.05 | 2.75 | 1.40 | — | — | 420 | — | — | 48.55 | 46.40 | 50.70 | — |
| — | — | 2.55 | — | — | — | 425 | — | — | 53.45 | 51.30 | 55.60 | — |
| — | — | 2.40 | — | — | — | 430 | — | — | 58.60 | 56.60 | 60.60 | — |
| — | — | 2.35 | — | — | — | 435 | — | — | 63.60 | 61.60 | 65.60 | — |
| — | — | 2.25 | — | — | — | 440 | — | — | 68.60 | 66.60 | 70.60 | — |
| — | — | 2.20 | — | +0.03 | 31.0% | 445 | 31.0% | -1.00 | 73.40 | 71.30 | 75.50 | — |
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.