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 | |
| — | 70.00 | 73.30 | 71.65 | +1.00 | 40.0% | 300 | 40.0% | +0.00 | — | — | 2.15 | — |
| — | 65.00 | 68.50 | 66.75 | +1.00 | 38.4% | 305 | 38.4% | +0.00 | — | — | 2.15 | — |
| — | 60.00 | 63.50 | 61.75 | +1.00 | 36.9% | 310 | 36.9% | +0.00 | — | — | 0.15 | — |
| — | 57.50 | 60.30 | 58.90 | +1.00 | 36.2% | 312.5 | 36.2% | +0.00 | — | — | 2.15 | — |
| — | 55.00 | 58.90 | 56.95 | +1.00 | 35.5% | 315 | 35.5% | +0.00 | — | — | 2.15 | — |
| — | 52.60 | 55.80 | 54.20 | +1.00 | 34.8% | 317.5 | 34.8% | +0.00 | — | — | 2.15 | — |
| — | 50.00 | 53.50 | 51.75 | +1.00 | 34.1% | 320 | 34.1% | +0.00 | — | — | 1.80 | — |
| — | 47.50 | 50.80 | 49.15 | +1.00 | 33.5% | 322.5 | 33.5% | +0.00 | — | — | 2.15 | — |
| — | 45.00 | 48.30 | 46.65 | +1.00 | 32.9% | 325 | 32.9% | +0.00 | — | — | 2.15 | — |
| — | 42.50 | 45.30 | 43.90 | +1.00 | 32.4% | 327.5 | 32.4% | +0.00 | — | — | 2.15 | — |
| — | 40.00 | 43.30 | 41.65 | +1.00 | 31.8% | 330 | 31.8% | +0.00 | — | — | 0.05 | — |
| — | 37.50 | 41.00 | 39.25 | +1.00 | 31.3% | 332.5 | 31.3% | +0.00 | — | — | 2.15 | — |
| — | 35.00 | 38.30 | 36.65 | +1.00 | 30.8% | 335 | 30.8% | -0.00 | — | — | 2.15 | — |
| — | 32.50 | 35.80 | 34.15 | +1.00 | 30.4% | 337.5 | 30.4% | -0.00 | — | — | 2.15 | — |
| — | 30.00 | 33.50 | 31.75 | +1.00 | 30.0% | 340 | 30.0% | -0.00 | — | — | 0.90 | — |
| — | 27.50 | 30.80 | 29.15 | +1.00 | 29.6% | 342.5 | 29.6% | -0.00 | — | — | 2.15 | — |
| — | 25.00 | 28.30 | 26.65 | +1.00 | 29.2% | 345 | 29.2% | -0.00 | — | — | 0.35 | — |
| — | 22.60 | 25.60 | 24.10 | +1.00 | 28.9% | 347.5 | 28.9% | -0.00 | — | — | 2.15 | — |
| — | 20.20 | 22.70 | 21.45 | +1.00 | 28.6% | 350 | 28.6% | -0.00 | — | — | 2.15 | — |
| — | 17.60 | 20.40 | 19.00 | +1.00 | 28.4% | 352.5 | 28.4% | -0.01 | — | — | 2.20 | — |
| — | 15.10 | 18.70 | 16.90 | +0.99 | 28.1% | 355 | 28.1% | -0.01 | — | — | 2.25 | — |
| — | 12.60 | 15.40 | 14.00 | +0.97 | 27.9% | 357.5 | 27.9% | -0.03 | — | — | 2.30 | — |
| — | 10.30 | 13.80 | 12.05 | +0.95 | 27.7% | 360 | 27.7% | -0.05 | — | — | 0.35 | — |
| — | 8.20 | 11.40 | 9.80 | +0.90 | 27.5% | 362.5 | 27.5% | -0.10 | 1.35 | 0.30 | 2.40 | — |
| — | 5.70 | 9.40 | 7.55 | — | — | 365 | — | — | 1.27 | 0.60 | 1.95 | — |
| — | 3.60 | 7.00 | 5.30 | — | — | 367.5 | — | — | 2.20 | 1.00 | 3.40 | — |
| — | 2.35 | 5.90 | 4.12 | +0.61 | 27.2% | 370 | 27.2% | -0.39 | 2.67 | 1.55 | 3.80 | — |
| — | 0.50 | 3.80 | 2.15 | +0.47 | 27.1% | 372.5 | 27.1% | -0.52 | 3.20 | 1.60 | 4.80 | — |
| — | 0.10 | 3.60 | 1.85 | +0.35 | 27.1% | 375 | 27.1% | -0.65 | 4.70 | 3.00 | 6.40 | — |
| — | — | 3.10 | — | +0.24 | 27.1% | 377.5 | 27.1% | -0.77 | 6.85 | 5.40 | 8.30 | — |
| — | 0.15 | 0.70 | 0.42 | +0.15 | 27.1% | 380 | 27.1% | -0.86 | 8.85 | 7.30 | 10.40 | — |
| — | — | 0.75 | — | +0.08 | 27.1% | 382.5 | 27.1% | -0.92 | 11.35 | 9.90 | 12.80 | — |
| — | — | 2.15 | — | +0.04 | 27.2% | 385 | 27.2% | -0.96 | 13.40 | 11.60 | 15.20 | — |
| — | — | 2.25 | — | +0.02 | 27.3% | 387.5 | 27.3% | -0.98 | 16.10 | 14.30 | 17.90 | — |
| — | — | 2.20 | — | +0.01 | 27.4% | 390 | 27.4% | -1.00 | 18.50 | 16.60 | 20.40 | — |
| — | — | 2.15 | — | +0.00 | 27.8% | 395 | 27.8% | -1.00 | 23.40 | 21.40 | 25.40 | — |
| — | — | 0.15 | — | +0.00 | 28.2% | 400 | 28.2% | -1.00 | 28.40 | 26.60 | 30.20 | — |
| — | — | 2.15 | — | +0.00 | 28.7% | 405 | 28.7% | -1.00 | 33.50 | 31.80 | 35.20 | — |
| — | — | 0.05 | — | +0.00 | 29.3% | 410 | 29.3% | -1.00 | 38.50 | 36.80 | 40.20 | — |
| — | — | 2.15 | — | +0.00 | 29.9% | 415 | 29.9% | -1.00 | 43.50 | 41.80 | 45.20 | — |
| — | — | 2.15 | — | +0.00 | 30.6% | 420 | 30.6% | -1.00 | 48.50 | 46.80 | 50.20 | — |
| — | — | 2.15 | — | +0.00 | 32.2% | 430 | 32.2% | -1.00 | 58.30 | 56.40 | 60.20 | — |
| — | — | 2.15 | — | +0.00 | 34.0% | 440 | 34.0% | -1.00 | 68.50 | 66.80 | 70.20 | — |
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.