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 | |
| — | 70.30 | 73.70 | 72.00 | +1.00 | 36.6% | 300 | 36.6% | -0.00 | — | — | 2.25 | — |
| — | 65.30 | 68.70 | 67.00 | +1.00 | 35.1% | 305 | 35.1% | -0.00 | — | — | 2.30 | — |
| — | 60.10 | 63.70 | 61.90 | +1.00 | 33.7% | 310 | 33.7% | -0.00 | — | — | 2.30 | — |
| — | 55.40 | 58.70 | 57.05 | +1.00 | 32.3% | 315 | 32.3% | -0.00 | — | — | 2.35 | — |
| — | 50.40 | 53.80 | 52.10 | +1.00 | 31.0% | 320 | 31.0% | -0.00 | — | — | 2.40 | — |
| — | 47.90 | 50.80 | 49.35 | +1.00 | 30.5% | 322.5 | 30.5% | -0.00 | — | — | 2.40 | — |
| — | 45.40 | 48.40 | 46.90 | +1.00 | 29.9% | 325 | 29.9% | -0.00 | — | — | 2.40 | — |
| — | 42.90 | 45.80 | 44.35 | +1.00 | 29.4% | 327.5 | 29.4% | -0.00 | — | — | 2.45 | — |
| — | 40.40 | 43.90 | 42.15 | +1.00 | 28.9% | 330 | 28.9% | -0.00 | — | — | 2.45 | — |
| — | 38.00 | 40.90 | 39.45 | +0.99 | 28.4% | 332.5 | 28.4% | -0.01 | — | — | 1.00 | — |
| — | 35.50 | 38.50 | 37.00 | +0.99 | 28.0% | 335 | 28.0% | -0.01 | — | — | 1.35 | — |
| — | 33.00 | 36.40 | 34.70 | +0.99 | 27.5% | 337.5 | 27.5% | -0.01 | — | — | 2.55 | — |
| — | 30.60 | 34.40 | 32.50 | +0.98 | 27.2% | 340 | 27.2% | -0.02 | — | — | 2.60 | — |
| — | 28.10 | 31.70 | 29.90 | +0.98 | 26.8% | 342.5 | 26.8% | -0.02 | — | — | 2.60 | — |
| — | 25.70 | 28.70 | 27.20 | +0.97 | 26.5% | 345 | 26.5% | -0.03 | — | — | 2.45 | — |
| — | 23.30 | 26.30 | 24.80 | +0.96 | 26.2% | 347.5 | 26.2% | -0.04 | 1.38 | 0.05 | 2.70 | — |
| — | 21.00 | 24.50 | 22.75 | +0.94 | 25.9% | 350 | 25.9% | -0.06 | — | — | 2.75 | — |
| — | 18.60 | 22.20 | 20.40 | +0.92 | 25.6% | 352.5 | 25.6% | -0.08 | — | — | 3.10 | — |
| — | 16.40 | 19.40 | 17.90 | +0.89 | 25.4% | 355 | 25.4% | -0.11 | — | — | 3.30 | — |
| — | 14.20 | 17.60 | 15.90 | +0.85 | 25.2% | 357.5 | 25.2% | -0.15 | 1.77 | 0.05 | 3.50 | — |
| — | 12.00 | 15.80 | 13.90 | +0.81 | 24.9% | 360 | 24.9% | -0.19 | 2.10 | 0.50 | 3.70 | — |
| — | 10.20 | 13.90 | 12.05 | +0.76 | 24.7% | 362.5 | 24.7% | -0.24 | 2.00 | 0.10 | 3.90 | — |
| — | 8.30 | 11.20 | 9.75 | +0.70 | 24.5% | 365 | 24.5% | -0.30 | 2.92 | 1.45 | 4.40 | — |
| — | 6.60 | 10.10 | 8.35 | +0.64 | 24.3% | 367.5 | 24.3% | -0.36 | 4.20 | 2.80 | 5.60 | — |
| — | 4.50 | 7.80 | 6.15 | +0.57 | 24.2% | 370 | 24.2% | -0.43 | 4.50 | 3.00 | 6.00 | — |
| — | 3.50 | 7.20 | 5.35 | +0.50 | 24.1% | 372.5 | 24.1% | -0.50 | 5.40 | 3.60 | 7.20 | — |
| — | 2.30 | 5.30 | 3.80 | +0.43 | 24.0% | 375 | 24.0% | -0.57 | 6.95 | 5.00 | 8.90 | — |
| — | 1.45 | 5.20 | 3.33 | +0.36 | 24.0% | 377.5 | 24.0% | -0.64 | 8.50 | 7.20 | 9.80 | — |
| — | 0.75 | 3.90 | 2.33 | +0.30 | 24.0% | 380 | 24.0% | -0.71 | 10.25 | 8.50 | 12.00 | — |
| — | 0.35 | 3.90 | 2.12 | +0.24 | 24.1% | 382.5 | 24.1% | -0.76 | 12.30 | 11.00 | 13.60 | — |
| — | 0.70 | 1.50 | 1.10 | +0.19 | 24.2% | 385 | 24.2% | -0.81 | 14.55 | 13.10 | 16.00 | — |
| — | — | 2.90 | — | +0.15 | 24.4% | 387.5 | 24.4% | -0.86 | 16.05 | 14.60 | 17.50 | — |
| — | — | 3.00 | — | +0.12 | 24.6% | 390 | 24.6% | -0.89 | 18.85 | 17.20 | 20.50 | — |
| — | — | 2.75 | — | +0.09 | 24.9% | 392.5 | 24.9% | -0.92 | 20.95 | 19.10 | 22.80 | — |
| — | — | 2.60 | — | +0.07 | 25.3% | 395 | 25.3% | -0.94 | 23.50 | 21.70 | 25.30 | — |
| — | — | 2.35 | — | +0.04 | 26.0% | 400 | 26.0% | -0.97 | 28.15 | 26.70 | 29.60 | — |
| — | — | 2.25 | — | +0.02 | 26.9% | 405 | 26.9% | -0.99 | 33.45 | 31.80 | 35.10 | — |
| — | — | 2.20 | — | +0.01 | 27.7% | 410 | 27.7% | -1.00 | 38.25 | 36.80 | 39.70 | — |
| — | — | 2.15 | — | +0.01 | 28.5% | 415 | 28.5% | -1.00 | 43.45 | 41.80 | 45.10 | — |
| — | — | 2.15 | — | +0.00 | 29.3% | 420 | 29.3% | -1.00 | 48.45 | 46.80 | 50.10 | — |
| — | — | 2.15 | — | +0.00 | 30.0% | 425 | 30.0% | -1.00 | 53.50 | 51.80 | 55.20 | — |
| — | — | 2.15 | — | +0.00 | 30.8% | 430 | 30.8% | -1.00 | 58.45 | 56.70 | 60.20 | — |
| — | — | 2.15 | — | +0.00 | 31.4% | 435 | 31.4% | -1.00 | 63.15 | 61.70 | 64.60 | — |
| — | — | 2.15 | — | +0.00 | 32.1% | 440 | 32.1% | -1.00 | 68.50 | 66.80 | 70.20 | — |
| — | — | 2.15 | — | +0.00 | 32.7% | 445 | 32.7% | -1.00 | — | — | — | — |
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.