Spot 374.77
· 354 contratti su 5 scadenze
· fonte ibkr
· catturata 15/10 01:42 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 73.00 | 78.35 | 75.67 | — | — | 300 | — | — | 0.14 | 0.05 | 0.24 | — |
| — | 68.05 | 73.40 | 70.72 | — | — | 305 | 62.4% | -0.02 | — | — | 0.27 | — |
| — | 63.10 | 68.45 | 65.78 | — | — | 310 | — | — | 0.42 | 0.15 | 0.70 | — |
| — | 58.20 | 63.55 | 60.88 | — | — | 315 | — | — | — | — | 1.02 | — |
| — | 53.35 | 58.70 | 56.02 | — | — | 320 | 57.9% | -0.04 | 0.48 | 0.22 | 0.75 | — |
| — | 48.55 | 53.90 | 51.23 | — | — | 325 | 56.7% | -0.05 | 0.61 | 0.23 | 1.00 | — |
| — | 43.80 | 49.15 | 46.48 | — | — | 330 | — | — | 0.92 | 0.79 | 1.05 | — |
| — | 39.20 | 44.55 | 41.88 | +0.91 | 54.6% | 335 | 52.2% | -0.08 | 1.11 | 0.65 | 1.58 | — |
| — | 34.70 | 40.05 | 37.38 | +0.89 | 53.8% | 340 | 53.8% | -0.11 | 1.93 | 1.76 | 2.10 | — |
| — | — | — | — | +0.87 | 53.4% | 342.5 | 53.4% | -0.13 | — | — | — | — |
| — | 30.45 | 35.65 | 33.05 | +0.85 | 53.1% | 345 | — | — | 3.19 | 1.93 | 4.45 | — |
| — | — | — | — | +0.83 | 52.8% | 347.5 | 52.8% | -0.17 | — | — | — | — |
| — | 26.30 | 31.50 | 28.90 | +0.81 | 55.8% | 350 | — | — | 3.25 | 3.00 | 3.50 | — |
| — | — | — | — | +0.79 | 52.2% | 352.5 | 52.2% | -0.21 | — | — | — | — |
| — | 22.40 | 27.60 | 25.00 | — | — | 355 | 52.0% | -0.23 | 4.42 | 4.15 | 4.70 | — |
| — | — | — | — | +0.74 | 51.7% | 357.5 | 51.7% | -0.26 | — | — | — | — |
| — | 20.25 | 24.00 | 22.12 | +0.71 | 51.5% | 360 | 51.5% | -0.29 | 5.53 | 4.80 | 6.25 | — |
| — | — | — | — | +0.68 | 51.3% | 362.5 | 51.3% | -0.32 | — | — | — | — |
| — | 16.40 | 20.60 | 18.50 | +0.65 | 51.2% | 365 | 51.2% | -0.35 | 7.67 | 7.25 | 8.10 | — |
| — | — | — | — | — | — | 367.5 | — | — | — | — | — | — |
| — | 13.50 | 17.65 | 15.57 | — | — | 370 | — | — | 9.35 | 7.70 | 11.00 | — |
| — | 11.05 | 16.25 | 13.65 | — | — | 372.5 | 50.8% | -0.45 | 10.53 | 8.05 | 13.00 | — |
| — | 9.75 | 14.10 | 11.93 | — | — | 375 | — | — | 11.82 | 10.00 | 13.65 | — |
| — | 10.50 | 13.00 | 11.75 | +0.48 | 50.7% | 377.5 | 50.7% | -0.52 | 12.68 | 10.55 | 14.80 | — |
| — | 9.35 | 11.05 | 10.20 | +0.45 | 50.7% | 380 | — | — | 14.43 | 12.70 | 16.15 | — |
| — | 7.45 | 9.45 | 8.45 | +0.42 | 50.7% | 382.5 | — | — | 15.55 | 13.30 | 17.80 | — |
| — | 7.30 | 8.45 | 7.88 | +0.39 | 50.8% | 385 | 50.8% | -0.62 | 16.85 | 15.95 | 17.75 | — |
| — | 4.80 | 9.65 | 7.22 | +0.36 | 50.8% | 387.5 | 50.8% | -0.65 | 19.15 | 16.65 | 21.65 | — |
| — | 3.80 | 8.50 | 6.15 | — | — | 390 | 50.9% | -0.67 | 20.18 | 18.20 | 22.15 | — |
| — | 3.20 | 7.50 | 5.35 | +0.30 | 51.0% | 392.5 | 51.0% | -0.70 | 22.52 | 19.95 | 25.10 | — |
| — | 4.45 | 6.10 | 5.28 | — | — | 395 | 51.1% | -0.73 | 24.38 | 21.80 | 26.95 | — |
| — | 3.00 | 6.30 | 4.65 | +0.25 | 51.2% | 397.5 | — | — | 26.35 | 23.70 | 29.00 | — |
| — | 3.50 | 4.05 | 3.77 | — | — | 400 | 51.3% | -0.78 | 28.27 | 25.60 | 30.95 | — |
| — | 2.01 | 5.60 | 3.81 | +0.20 | 51.5% | 402.5 | 51.5% | -0.80 | 30.32 | 27.70 | 32.95 | — |
| — | 1.37 | 4.50 | 2.94 | — | — | 405 | — | — | 32.40 | 29.80 | 35.00 | — |
| — | 2.33 | 3.60 | 2.96 | +0.16 | 51.8% | 407.5 | 51.8% | -0.84 | 34.55 | 31.95 | 37.15 | — |
| — | 1.80 | 2.64 | 2.22 | +0.15 | 51.9% | 410 | 51.9% | -0.86 | 36.77 | 34.15 | 39.40 | — |
| — | 1.51 | 2.87 | 2.19 | +0.13 | 52.1% | 412.5 | 52.1% | -0.87 | 39.00 | 36.35 | 41.65 | — |
| — | 1.49 | 2.38 | 1.94 | +0.12 | 52.3% | 415 | — | — | 40.95 | 38.90 | 43.00 | — |
| — | 0.37 | 2.37 | 1.37 | +0.10 | 52.4% | 417.5 | 52.4% | -0.90 | 43.52 | 40.85 | 46.20 | — |
| — | 1.20 | 2.06 | 1.63 | +0.09 | 52.6% | 420 | 52.6% | -0.91 | 45.88 | 43.20 | 48.55 | — |
| — | 1.01 | 1.99 | 1.50 | +0.08 | 52.8% | 422.5 | 52.8% | -0.92 | 48.17 | 45.50 | 50.85 | — |
| — | 0.70 | 1.51 | 1.10 | +0.07 | 53.0% | 425 | 53.0% | -0.93 | 50.58 | 47.90 | 53.25 | — |
| — | 0.56 | 1.31 | 0.94 | +0.06 | 53.1% | 427.5 | 53.1% | -0.94 | 52.98 | 50.30 | 55.65 | — |
| — | 0.56 | 1.29 | 0.93 | +0.06 | 53.3% | 430 | 53.3% | -0.95 | 55.38 | 52.70 | 58.05 | — |
| — | 0.29 | 2.02 | 1.16 | +0.05 | 53.4% | 432.5 | 53.4% | -0.96 | 57.77 | 55.10 | 60.45 | — |
| — | 0.19 | 0.72 | 0.46 | +0.04 | 53.6% | 435 | 53.6% | -0.96 | 60.17 | 57.50 | 62.85 | — |
| — | 0.01 | 0.69 | 0.35 | +0.04 | 53.7% | 437.5 | 53.7% | -0.97 | 62.62 | 59.95 | 65.30 | — |
| — | 0.01 | 0.56 | 0.28 | +0.03 | 53.9% | 440 | 53.9% | -0.97 | 65.08 | 62.40 | 67.75 | — |
| — | 0.01 | 3.30 | 1.66 | +0.03 | 54.1% | 442.5 | 54.1% | -0.98 | 67.58 | 64.90 | 70.25 | — |
| — | 0.28 | 0.84 | 0.56 | +0.02 | 54.3% | 445 | 54.3% | -0.98 | 70.03 | 67.35 | 72.70 | — |
| — | — | — | — | +0.02 | 54.5% | 447.5 | 54.5% | -0.99 | — | — | — | — |
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.