Spot 371.92
· 320 contratti su 5 scadenze
· fonte ibkr
· catturata 15/10 03:51 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | — | — | — | +0.98 | 39.2% | 300 | 39.2% | -0.02 | — | — | — | — |
| — | — | — | — | +0.97 | 37.9% | 305 | 37.9% | -0.03 | — | — | — | — |
| — | 61.50 | 65.50 | 63.50 | +0.97 | 36.7% | 310 | 36.7% | -0.03 | — | — | 2.55 | — |
| — | 56.50 | 60.60 | 58.55 | +0.96 | 35.5% | 315 | 35.5% | -0.04 | — | — | 2.75 | — |
| — | 52.00 | 56.00 | 54.00 | +0.95 | 34.4% | 320 | 34.4% | -0.05 | — | — | 3.00 | — |
| — | 47.50 | 51.20 | 49.35 | — | — | 325 | 33.4% | -0.07 | — | — | 3.30 | — |
| — | 42.70 | 46.60 | 44.65 | +0.92 | 32.4% | 330 | 32.4% | -0.09 | 1.88 | 0.05 | 3.70 | — |
| — | 38.10 | 42.20 | 40.15 | +0.89 | 31.4% | 335 | 31.4% | -0.11 | 2.10 | 1.00 | 3.20 | — |
| — | 34.00 | 37.90 | 35.95 | +0.87 | 30.6% | 340 | 30.6% | -0.13 | 3.05 | 1.20 | 4.90 | — |
| — | 29.60 | 33.70 | 31.65 | +0.83 | 29.8% | 345 | 29.8% | -0.17 | 3.83 | 2.05 | 5.60 | — |
| — | 25.60 | 29.30 | 27.45 | +0.79 | 29.2% | 350 | 29.2% | -0.21 | 5.05 | 3.50 | 6.60 | — |
| — | 21.80 | 25.40 | 23.60 | +0.74 | 28.6% | 355 | 28.6% | -0.26 | 6.05 | 4.20 | 7.90 | — |
| — | 18.10 | 21.90 | 20.00 | +0.69 | 28.1% | 360 | 28.1% | -0.32 | 7.40 | 5.60 | 9.20 | — |
| — | 15.00 | 18.70 | 16.85 | +0.63 | 27.8% | 365 | 27.8% | -0.38 | 9.25 | 7.70 | 10.80 | — |
| — | 13.20 | 15.60 | 14.40 | +0.56 | 27.5% | 370 | 27.5% | -0.45 | 11.15 | 9.50 | 12.80 | — |
| — | 9.30 | 13.00 | 11.15 | +0.49 | 27.3% | 375 | 27.3% | -0.51 | 13.45 | 11.70 | 15.20 | — |
| — | 7.40 | 11.00 | 9.20 | +0.42 | 27.2% | 380 | 27.2% | -0.58 | 16.25 | 14.50 | 18.00 | — |
| — | 5.30 | 9.00 | 7.15 | +0.36 | 27.1% | 385 | 27.1% | -0.65 | 19.35 | 17.70 | 21.00 | — |
| — | 3.50 | 7.30 | 5.40 | +0.30 | 27.2% | 390 | 27.2% | -0.71 | 22.50 | 20.50 | 24.50 | — |
| — | 2.30 | 5.70 | 4.00 | +0.25 | 27.3% | 395 | 27.3% | -0.77 | 25.85 | 23.70 | 28.00 | — |
| — | 0.70 | 4.90 | 2.80 | +0.20 | 27.5% | 400 | 27.5% | -0.81 | 29.75 | 27.70 | 31.80 | — |
| — | 0.30 | 3.80 | 2.05 | +0.16 | 27.8% | 405 | 27.8% | -0.86 | 34.00 | 32.00 | 36.00 | — |
| — | — | 3.30 | — | +0.13 | 28.1% | 410 | 28.1% | -0.89 | 38.55 | 36.50 | 40.60 | — |
| — | 0.05 | 3.10 | 1.57 | +0.10 | 28.5% | 415 | 28.5% | -0.92 | 43.30 | 41.30 | 45.30 | — |
| — | — | 2.80 | — | +0.08 | 28.9% | 420 | 28.9% | -0.94 | 48.25 | 46.20 | 50.30 | — |
| — | — | 2.65 | — | +0.07 | 29.3% | 425 | 29.3% | -0.96 | 53.30 | 51.20 | 55.40 | — |
| — | — | 2.50 | — | +0.05 | 29.8% | 430 | 29.8% | -0.98 | 58.30 | 56.20 | 60.40 | — |
| — | — | 2.45 | — | +0.04 | 30.2% | 435 | 30.2% | -0.99 | 63.25 | 61.20 | 65.30 | — |
| — | — | 2.35 | — | +0.03 | 30.7% | 440 | 30.7% | -1.00 | 68.30 | 66.20 | 70.40 | — |
| — | — | 2.30 | — | +0.03 | 31.2% | 445 | 31.2% | -1.00 | 73.30 | 71.20 | 75.40 | — |
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.