Spot 372.57
· 372 contratti su 5 scadenze
· fonte ibkr
· catturata 14/10 03:32 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 74.05 | 81.90 | 77.97 | +0.91 | 59.0% | 300 | 59.0% | -0.09 | 3.10 | 1.69 | 4.50 | — |
| — | 69.70 | 77.55 | 73.62 | +0.90 | 58.8% | 305 | — | — | 3.27 | 1.55 | 5.00 | — |
| — | 65.80 | 73.30 | 69.55 | +0.88 | 58.7% | 310 | — | — | 3.92 | 2.63 | 5.20 | — |
| — | 61.60 | 69.15 | 65.38 | — | — | 315 | — | — | 4.99 | 1.22 | 8.75 | — |
| — | 58.15 | 65.15 | 61.65 | — | — | 320 | — | — | 4.68 | 2.77 | 6.60 | — |
| — | 53.55 | 61.25 | 57.40 | — | — | 325 | — | — | 6.88 | 3.75 | 10.00 | — |
| — | 49.70 | 57.25 | 53.48 | — | — | 330 | — | — | 7.65 | 6.25 | 9.05 | — |
| — | 46.25 | 53.60 | 49.92 | — | — | 335 | — | — | 8.28 | 5.65 | 10.90 | — |
| — | 42.45 | 50.15 | 46.30 | — | — | 340 | — | — | 11.10 | 7.20 | 15.00 | — |
| — | 39.60 | 46.80 | 43.20 | — | — | 345 | — | — | 12.45 | 8.90 | 16.00 | — |
| — | 36.35 | 43.65 | 40.00 | — | — | 350 | — | — | 14.20 | 10.80 | 17.60 | — |
| — | 33.70 | 40.65 | 37.17 | — | — | 355 | 58.5% | -0.35 | 15.82 | 12.75 | 18.90 | — |
| — | 30.65 | 36.90 | 33.77 | +0.62 | 58.6% | 360 | 58.6% | -0.38 | 17.77 | 15.80 | 19.75 | — |
| — | 27.55 | 35.05 | 31.30 | +0.59 | 58.7% | 365 | 58.7% | -0.41 | 20.05 | 17.95 | 22.15 | — |
| — | 26.90 | 31.25 | 29.07 | +0.56 | 58.8% | 370 | 58.8% | -0.44 | 23.02 | 19.85 | 26.20 | — |
| — | 24.50 | 29.70 | 27.10 | +0.53 | 58.9% | 375 | 58.9% | -0.47 | 25.57 | 22.80 | 28.35 | — |
| — | 22.35 | 27.55 | 24.95 | +0.50 | 59.0% | 380 | 59.0% | -0.50 | 28.10 | 25.35 | 30.85 | — |
| — | 20.00 | 25.55 | 22.77 | +0.47 | 59.1% | 385 | 59.1% | -0.54 | 30.50 | 27.40 | 33.60 | — |
| — | 17.95 | 20.10 | 19.02 | +0.44 | 59.2% | 390 | 59.2% | -0.57 | 34.12 | 31.60 | 36.65 | — |
| — | 16.40 | 20.40 | 18.40 | +0.41 | 59.3% | 395 | 59.3% | -0.59 | 37.25 | 33.85 | 40.65 | — |
| — | 13.50 | 19.60 | 16.55 | +0.38 | 59.4% | 400 | 59.4% | -0.62 | 40.42 | 37.25 | 43.60 | — |
| — | 12.75 | 18.85 | 15.80 | +0.36 | 59.5% | 405 | 59.5% | -0.65 | 44.55 | 41.50 | 47.60 | — |
| — | 12.35 | 15.75 | 14.05 | +0.33 | 59.7% | 410 | 59.7% | -0.68 | 48.02 | 44.45 | 51.60 | — |
| — | 10.05 | 16.30 | 13.18 | +0.31 | 59.8% | 415 | 59.8% | -0.70 | 52.12 | 48.20 | 56.05 | — |
| — | 9.60 | 14.95 | 12.28 | +0.28 | 59.9% | 420 | 59.9% | -0.72 | 55.62 | 52.10 | 59.15 | — |
| — | 7.75 | 11.95 | 9.85 | +0.26 | 60.0% | 425 | 60.0% | -0.75 | 59.83 | 56.05 | 63.60 | — |
| — | 6.40 | 13.15 | 9.78 | +0.24 | 60.1% | 430 | 60.1% | -0.77 | 63.85 | 60.20 | 67.50 | — |
| — | 5.45 | 12.30 | 8.88 | +0.22 | 60.2% | 435 | 60.2% | -0.79 | 68.08 | 64.30 | 71.85 | — |
| — | 4.60 | 11.50 | 8.05 | +0.20 | 60.3% | 440 | 60.3% | -0.81 | 72.33 | 68.60 | 76.05 | — |
| — | 5.35 | 10.30 | 7.83 | +0.18 | 60.4% | 445 | 60.4% | -0.82 | 76.75 | 72.85 | 80.65 | — |
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.