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 | |
| — | 71.00 | 78.05 | 74.53 | +0.99 | 62.3% | 300 | 62.3% | -0.01 | — | — | 0.39 | — |
| — | 66.10 | 73.20 | 69.65 | +0.98 | 61.8% | 305 | 61.8% | -0.02 | 0.34 | 0.03 | 0.64 | — |
| — | 62.50 | 68.35 | 65.42 | +0.97 | 61.3% | 310 | 61.3% | -0.03 | 0.84 | 0.10 | 1.58 | — |
| — | 56.40 | 63.55 | 59.98 | +0.96 | 60.9% | 315 | 60.9% | -0.04 | — | — | 4.85 | — |
| — | 52.35 | 58.85 | 55.60 | +0.94 | 60.5% | 320 | 60.5% | -0.06 | 2.49 | 0.18 | 4.80 | — |
| — | 47.00 | 54.25 | 50.62 | +0.92 | 60.2% | 325 | 60.2% | -0.08 | 1.10 | 0.70 | 1.50 | — |
| — | 44.75 | 52.00 | 48.38 | +0.91 | 60.1% | 327.5 | 60.1% | -0.09 | 2.53 | 0.01 | 5.05 | — |
| — | 42.65 | 49.80 | 46.23 | +0.90 | 59.9% | 330 | 59.9% | -0.10 | 1.40 | 0.80 | 2.00 | — |
| — | 40.40 | 47.60 | 44.00 | +0.89 | 59.8% | 332.5 | 59.8% | -0.11 | 2.78 | 0.01 | 5.55 | — |
| — | 38.10 | 45.45 | 41.77 | +0.87 | 59.7% | 335 | 59.7% | -0.13 | 2.80 | 0.30 | 5.30 | — |
| — | 35.95 | 43.35 | 39.65 | — | — | 337.5 | — | — | 3.08 | 0.01 | 6.15 | — |
| — | 34.15 | 41.30 | 37.73 | — | — | 340 | — | — | 2.92 | 2.14 | 3.70 | — |
| — | 31.80 | 39.30 | 35.55 | — | — | 342.5 | — | — | 3.38 | 2.45 | 4.30 | — |
| — | 30.90 | 37.35 | 34.12 | — | — | 345 | — | — | 4.78 | 2.00 | 7.55 | — |
| — | 28.75 | 35.40 | 32.08 | — | — | 347.5 | — | — | 4.53 | 2.50 | 6.55 | — |
| — | 26.70 | 32.35 | 29.52 | +0.76 | 59.3% | 350 | — | — | 5.08 | 3.95 | 6.20 | — |
| — | 25.70 | 30.15 | 27.93 | — | — | 352.5 | — | — | 6.02 | 2.49 | 9.55 | — |
| — | 23.80 | 28.40 | 26.10 | — | — | 355 | — | — | 7.08 | 5.40 | 8.75 | — |
| — | 22.10 | 27.85 | 24.98 | — | — | 357.5 | — | — | 7.22 | 5.90 | 8.55 | — |
| — | 20.45 | 26.10 | 23.27 | — | — | 360 | — | — | 9.70 | 7.25 | 12.15 | — |
| — | 19.80 | 24.40 | 22.10 | — | — | 362.5 | — | — | 9.20 | 6.75 | 11.65 | — |
| — | 17.30 | 22.15 | 19.73 | — | — | 365 | — | — | 10.03 | 8.65 | 11.40 | — |
| — | 16.15 | 21.55 | 18.85 | — | — | 367.5 | — | — | 11.55 | 9.55 | 13.55 | — |
| — | 13.70 | 19.80 | 16.75 | — | — | 370 | — | — | 13.45 | 10.55 | 16.35 | — |
| — | 14.45 | 18.80 | 16.62 | — | — | 372.5 | — | — | 13.57 | 11.50 | 15.65 | — |
| — | 13.30 | 14.55 | 13.93 | — | — | 375 | — | — | 15.68 | 12.70 | 18.65 | — |
| — | 11.90 | 13.75 | 12.82 | +0.47 | 59.8% | 377.5 | — | — | 16.30 | 13.35 | 19.25 | — |
| — | 9.95 | 16.50 | 13.22 | +0.45 | 59.9% | 380 | 59.9% | -0.56 | 17.35 | 14.75 | 19.95 | — |
| — | 9.65 | 15.00 | 12.32 | +0.42 | 60.0% | 382.5 | 60.0% | -0.58 | 19.60 | 17.20 | 22.00 | — |
| — | 9.25 | 11.35 | 10.30 | +0.39 | 60.2% | 385 | 60.2% | -0.61 | 20.70 | 17.85 | 23.55 | — |
| — | 8.45 | 11.10 | 9.78 | +0.37 | 60.3% | 387.5 | 60.3% | -0.63 | 22.73 | 20.05 | 25.40 | — |
| — | 7.60 | 10.75 | 9.18 | — | — | 390 | — | — | 24.23 | 20.90 | 27.55 | — |
| — | 6.50 | 9.90 | 8.20 | — | — | 392.5 | — | — | 25.75 | 23.10 | 28.40 | — |
| — | 6.05 | 8.00 | 7.03 | +0.30 | 60.8% | 395 | 60.8% | -0.70 | 27.98 | 25.10 | 30.85 | — |
| — | 5.40 | 9.60 | 7.50 | — | — | 397.5 | 60.9% | -0.72 | 29.18 | 26.40 | 31.95 | — |
| — | 5.30 | 7.00 | 6.15 | +0.26 | 61.1% | 400 | 61.1% | -0.74 | 31.45 | 28.30 | 34.60 | — |
| — | 2.63 | 8.85 | 5.74 | — | — | 402.5 | 61.3% | -0.76 | 33.62 | 29.95 | 37.30 | — |
| — | 3.00 | 6.20 | 4.60 | +0.22 | 61.5% | 405 | 61.5% | -0.78 | 34.95 | 32.00 | 37.90 | — |
| — | — | — | — | — | — | 407.5 | — | — | — | — | — | — |
| — | 3.40 | 5.15 | 4.28 | +0.19 | 61.9% | 410 | 61.9% | -0.81 | 39.12 | 36.15 | 42.10 | — |
| — | — | — | — | — | — | 412.5 | — | — | — | — | — | — |
| — | 1.95 | 5.80 | 3.88 | +0.16 | 62.2% | 415 | 62.2% | -0.84 | 44.20 | 40.45 | 47.95 | — |
| — | — | — | — | — | — | 417.5 | — | — | — | — | — | — |
| — | 2.29 | 3.70 | 3.00 | +0.14 | 62.6% | 420 | 62.6% | -0.87 | 48.50 | 44.85 | 52.15 | — |
| — | — | — | — | — | — | 422.5 | — | — | — | — | — | — |
| — | 1.64 | 2.91 | 2.27 | +0.11 | 63.0% | 425 | 63.0% | -0.89 | 53.00 | 49.40 | 56.60 | — |
| — | — | — | — | — | — | 427.5 | — | — | — | — | — | — |
| — | 1.27 | 3.05 | 2.16 | +0.10 | 63.4% | 430 | 63.4% | -0.91 | 57.65 | 54.00 | 61.30 | — |
| — | — | — | — | — | — | 432.5 | — | — | — | — | — | — |
| — | 1.35 | 1.98 | 1.67 | +0.08 | 63.7% | 435 | 63.7% | -0.92 | 62.33 | 58.70 | 65.95 | — |
| — | — | — | — | — | — | 437.5 | — | — | — | — | — | — |
| — | 1.10 | 1.81 | 1.46 | +0.07 | 64.1% | 440 | 64.1% | -0.94 | 67.05 | 63.45 | 70.65 | — |
| — | — | — | — | — | — | 442.5 | — | — | — | — | — | — |
| — | 0.48 | 1.80 | 1.14 | +0.05 | 64.4% | 445 | 64.4% | -0.95 | 71.88 | 68.30 | 75.45 | — |
| — | — | — | — | — | — | 447.5 | — | — | — | — | — | — |
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.