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 | |
| — | 69.60 | 73.50 | 71.55 | — | — | 300 | — | — | — | — | 2.15 | — |
| — | 64.60 | 68.60 | 66.60 | — | — | 305 | — | — | — | — | 2.15 | — |
| — | 59.60 | 63.50 | 61.55 | — | — | 310 | — | — | — | — | 2.15 | — |
| — | 57.10 | 61.10 | 59.10 | — | — | 312.5 | — | — | — | — | 2.15 | — |
| — | 54.60 | 58.50 | 56.55 | — | — | 315 | — | — | — | — | 2.15 | — |
| — | 52.10 | 56.10 | 54.10 | — | — | 317.5 | — | — | — | — | 2.15 | — |
| — | 49.60 | 53.40 | 51.50 | — | — | 320 | — | — | — | — | 2.00 | — |
| — | 47.10 | 51.10 | 49.10 | — | — | 322.5 | — | — | — | — | 2.15 | — |
| — | 44.60 | 48.60 | 46.60 | — | — | 325 | — | — | — | — | 2.15 | — |
| — | 42.10 | 45.90 | 44.00 | — | — | 327.5 | — | — | — | — | 2.15 | — |
| — | 39.60 | 43.30 | 41.45 | — | — | 330 | — | — | — | — | 0.90 | — |
| — | 37.10 | 41.20 | 39.15 | — | — | 332.5 | — | — | — | — | 2.15 | — |
| — | 34.60 | 38.60 | 36.60 | — | — | 335 | — | — | — | — | 2.15 | — |
| — | 32.10 | 35.90 | 34.00 | — | — | 337.5 | — | — | — | — | 2.15 | — |
| — | 29.60 | 33.40 | 31.50 | — | — | 340 | — | — | — | — | 2.20 | — |
| — | 27.10 | 30.70 | 28.90 | — | — | 342.5 | — | — | — | — | 2.20 | — |
| — | 24.70 | 28.80 | 26.75 | — | — | 345 | — | — | — | — | 0.70 | — |
| — | 22.20 | 26.20 | 24.20 | — | — | 347.5 | — | — | — | — | 0.60 | — |
| — | 19.90 | 23.60 | 21.75 | — | — | 350 | — | — | — | — | 0.85 | — |
| — | 17.30 | 21.10 | 19.20 | — | — | 352.5 | — | — | — | — | 1.10 | — |
| — | 14.80 | 18.60 | 16.70 | — | — | 355 | — | — | — | — | 1.35 | — |
| — | 12.40 | 16.40 | 14.40 | — | — | 357.5 | — | — | 0.95 | 0.05 | 1.85 | — |
| — | 10.00 | 14.00 | 12.00 | — | — | 360 | — | — | 1.10 | 0.35 | 1.85 | — |
| — | 7.80 | 11.70 | 9.75 | — | — | 362.5 | — | — | 1.35 | 0.05 | 2.65 | — |
| — | 5.70 | 9.70 | 7.70 | — | — | 365 | — | — | 1.38 | 0.50 | 2.25 | — |
| — | 3.70 | 7.80 | 5.75 | — | — | 367.5 | — | — | 1.40 | 0.10 | 2.70 | — |
| — | 2.10 | 6.00 | 4.05 | — | — | 370 | — | — | 3.00 | 1.40 | 4.60 | — |
| 133 | 1.80 | 4.70 | 3.25 | — | — | 372.5 | — | — | 3.65 | 1.60 | 5.70 | — |
| — | 0.05 | 4.00 | 2.02 | — | — | 375 | — | — | 5.30 | 3.60 | 7.00 | — |
| — | 0.40 | 3.10 | 1.75 | — | — | 377.5 | — | — | 7.05 | 5.10 | 9.00 | — |
| — | 0.35 | 0.75 | 0.55 | — | — | 380 | — | — | 9.10 | 7.20 | 11.00 | — |
| — | 0.05 | 1.95 | 1.00 | — | — | 382.5 | — | — | 11.50 | 9.60 | 13.40 | — |
| — | 0.05 | 1.85 | 0.95 | — | — | 385 | — | — | 13.80 | 11.90 | 15.70 | — |
| — | — | 2.25 | — | — | — | 387.5 | — | — | 16.15 | 14.20 | 18.10 | — |
| — | 0.05 | 2.20 | 1.12 | — | — | 390 | — | — | 18.60 | 16.60 | 20.60 | — |
| — | — | 2.15 | — | — | — | 395 | — | — | 23.50 | 21.40 | 25.60 | — |
| — | — | 0.15 | — | — | — | 400 | — | — | 28.70 | 26.80 | 30.60 | — |
| — | — | 2.15 | — | — | — | 405 | — | — | 33.45 | 31.70 | 35.20 | — |
| — | — | 0.05 | — | — | — | 410 | — | — | 38.70 | 36.80 | 40.60 | — |
| — | — | 2.15 | — | — | — | 415 | — | — | 43.70 | 41.80 | 45.60 | — |
| — | — | 2.15 | — | — | — | 420 | — | — | 48.70 | 46.80 | 50.60 | — |
| — | — | 2.15 | — | — | — | 430 | — | — | 58.80 | 57.00 | 60.60 | — |
| — | — | 2.15 | — | — | — | 440 | — | — | 68.50 | 66.50 | 70.50 | — |
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.