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 | |
| — | 69.80 | 73.80 | 71.80 | — | — | 300 | — | — | — | — | 2.15 | — |
| — | 64.90 | 68.80 | 66.85 | — | — | 305 | — | — | — | — | 2.15 | — |
| — | 59.90 | 63.80 | 61.85 | — | — | 310 | 35.9% | -0.00 | — | — | 2.15 | — |
| — | 54.90 | 58.80 | 56.85 | — | — | 315 | 35.5% | -0.00 | — | — | 2.15 | — |
| — | 49.90 | 54.10 | 52.00 | — | — | 320 | 34.8% | -0.00 | — | — | 2.15 | — |
| — | 47.40 | 51.20 | 49.30 | +0.99 | 34.4% | 322.5 | 34.4% | -0.01 | — | — | 1.65 | — |
| — | 44.90 | 48.90 | 46.90 | +0.99 | 33.9% | 325 | 33.9% | -0.01 | 0.30 | 0.05 | 0.55 | — |
| — | 42.50 | 46.40 | 44.45 | +0.99 | 33.3% | 327.5 | 33.3% | -0.01 | — | — | 2.00 | — |
| — | 40.00 | 44.00 | 42.00 | +0.99 | 32.7% | 330 | 32.7% | -0.01 | — | — | 0.65 | — |
| — | 37.50 | 41.60 | 39.55 | +0.98 | 31.9% | 332.5 | 31.9% | -0.02 | — | — | 2.30 | — |
| — | 35.00 | 39.30 | 37.15 | +0.98 | 31.1% | 335 | 31.1% | -0.02 | — | — | 2.35 | — |
| — | 32.60 | 36.60 | 34.60 | +0.98 | 30.3% | 337.5 | 30.3% | -0.02 | — | — | 2.40 | — |
| — | 30.20 | 34.00 | 32.10 | +0.97 | 29.5% | 340 | 29.5% | -0.03 | — | — | 1.45 | — |
| — | 27.70 | 31.60 | 29.65 | +0.96 | 28.7% | 342.5 | 28.7% | -0.04 | — | — | 2.60 | — |
| — | 25.30 | 29.50 | 27.40 | +0.95 | 28.0% | 345 | 28.0% | -0.05 | 1.23 | 0.05 | 2.40 | — |
| — | 23.00 | 27.20 | 25.10 | +0.94 | 27.3% | 347.5 | 27.3% | -0.06 | 1.35 | 0.05 | 2.65 | — |
| — | 20.60 | 24.60 | 22.60 | +0.92 | 26.7% | 350 | 26.7% | -0.08 | 1.30 | 0.35 | 2.25 | — |
| — | 18.30 | 22.10 | 20.20 | +0.90 | 26.2% | 352.5 | 26.2% | -0.10 | 0.82 | 0.45 | 1.20 | — |
| — | 16.00 | 19.90 | 17.95 | +0.87 | 25.7% | 355 | 25.7% | -0.13 | 1.70 | 0.10 | 3.30 | — |
| — | 14.00 | 17.80 | 15.90 | +0.83 | 25.3% | 357.5 | 25.3% | -0.17 | 0.95 | 0.05 | 1.85 | — |
| — | 11.60 | 15.60 | 13.60 | +0.79 | 25.0% | 360 | 25.0% | -0.21 | 2.65 | 1.20 | 4.10 | — |
| — | 9.60 | 13.50 | 11.55 | +0.74 | 24.8% | 362.5 | 24.8% | -0.26 | 2.55 | 0.80 | 4.30 | — |
| — | 8.00 | 11.80 | 9.90 | +0.69 | 24.6% | 365 | 24.6% | -0.31 | 2.88 | 0.85 | 4.90 | — |
| — | 6.00 | 10.00 | 8.00 | +0.63 | 24.5% | 367.5 | 24.5% | -0.38 | 3.73 | 1.75 | 5.70 | — |
| — | 5.80 | 7.90 | 6.85 | +0.56 | 24.4% | 370 | 24.4% | -0.44 | 5.50 | 4.20 | 6.80 | — |
| — | 4.40 | 6.50 | 5.45 | +0.49 | 24.4% | 372.5 | 24.4% | -0.51 | 5.95 | 4.00 | 7.90 | — |
| 48 | 2.05 | 6.00 | 4.03 | +0.43 | 24.4% | 375 | 24.4% | -0.58 | 7.75 | 6.20 | 9.30 | 0 |
| — | 1.30 | 4.90 | 3.10 | +0.37 | 24.5% | 377.5 | 24.5% | -0.64 | 8.85 | 6.90 | 10.80 | — |
| — | 1.85 | 4.20 | 3.02 | +0.31 | 24.7% | 380 | 24.7% | -0.70 | 10.50 | 8.50 | 12.50 | — |
| — | 0.10 | 3.80 | 1.95 | +0.26 | 24.8% | 382.5 | 24.8% | -0.75 | 12.45 | 10.50 | 14.40 | — |
| — | 0.70 | 3.40 | 2.05 | +0.21 | 25.0% | 385 | 25.0% | -0.80 | 14.45 | 12.50 | 16.40 | — |
| — | 0.05 | 2.80 | 1.43 | +0.17 | 25.2% | 387.5 | 25.2% | -0.84 | 16.70 | 14.80 | 18.60 | — |
| — | 0.05 | 2.00 | 1.02 | +0.13 | 25.4% | 390 | 25.4% | -0.88 | 19.00 | 17.00 | 21.00 | — |
| — | 0.05 | 2.50 | 1.27 | +0.11 | 25.7% | 392.5 | 25.7% | -0.90 | 21.40 | 19.50 | 23.30 | — |
| — | — | 2.45 | — | +0.08 | 25.9% | 395 | 25.9% | -0.93 | 23.80 | 21.80 | 25.80 | — |
| — | — | 2.35 | — | +0.05 | 26.5% | 400 | 26.5% | -0.96 | 28.65 | 26.60 | 30.70 | — |
| — | — | 2.30 | — | +0.03 | 27.1% | 405 | 27.1% | -0.99 | 33.65 | 31.70 | 35.60 | — |
| — | — | 2.25 | — | +0.02 | 27.7% | 410 | 27.7% | -1.00 | 38.60 | 36.60 | 40.60 | — |
| — | — | 2.25 | — | +0.01 | 28.4% | 415 | 28.4% | -1.00 | 43.60 | 41.60 | 45.60 | — |
| — | — | 2.20 | — | +0.01 | 29.2% | 420 | 29.2% | -1.00 | 48.60 | 46.60 | 50.60 | — |
| — | — | 2.20 | — | +0.00 | 29.9% | 425 | 29.9% | -1.00 | 53.55 | 51.50 | 55.60 | — |
| — | — | 2.20 | — | +0.00 | 30.6% | 430 | 30.6% | -1.00 | 58.55 | 56.50 | 60.60 | — |
| — | — | 2.15 | — | +0.00 | 31.3% | 435 | 31.3% | -1.00 | 63.55 | 61.50 | 65.60 | — |
| — | — | 2.15 | — | +0.00 | 32.0% | 440 | 32.0% | -1.00 | 68.45 | 66.40 | 70.50 | — |
| — | — | 2.15 | — | +0.00 | 32.6% | 445 | 32.6% | -1.00 | 73.50 | 71.50 | 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.