Spot 370.28
· 350 contratti su 5 scadenze
· fonte ibkr
· catturata 15/10 23:27 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 67.20 | 72.85 | 70.03 | +1.00 | 70.5% | 300 | 70.5% | -0.00 | — | — | 0.05 | — |
| — | 61.80 | 69.35 | 65.58 | +1.00 | 69.8% | 305 | 69.8% | -0.00 | — | — | 2.38 | — |
| — | 58.50 | 64.80 | 61.65 | +1.00 | 69.2% | 310 | — | — | — | — | 0.09 | — |
| — | 51.80 | 59.35 | 55.58 | +1.00 | 68.7% | 315 | 68.7% | -0.00 | — | — | 0.60 | — |
| — | 48.55 | 54.50 | 51.52 | +1.00 | 68.4% | 320 | 68.4% | -0.00 | — | — | 0.12 | — |
| — | 41.70 | 49.35 | 45.52 | +0.99 | 68.3% | 325 | 68.3% | -0.01 | — | — | 0.15 | — |
| — | 36.90 | 44.60 | 40.75 | +0.99 | 68.3% | 330 | 68.3% | -0.01 | — | — | 0.11 | — |
| — | 32.65 | 39.80 | 36.23 | +0.98 | 68.2% | 335 | 68.2% | -0.02 | — | — | 0.11 | — |
| — | 29.35 | 36.90 | 33.12 | +0.98 | 68.0% | 337.5 | 68.0% | -0.02 | — | — | 0.58 | — |
| — | 28.55 | 34.45 | 31.50 | +0.97 | 67.6% | 340 | 67.6% | -0.03 | 0.10 | 0.03 | 0.17 | — |
| — | 24.40 | 31.75 | 28.07 | +0.96 | 67.1% | 342.5 | 67.1% | -0.04 | 0.11 | 0.04 | 0.18 | — |
| — | 21.90 | 29.30 | 25.60 | +0.95 | 66.5% | 345 | 66.5% | -0.05 | 0.17 | 0.01 | 0.33 | — |
| — | 19.45 | 26.85 | 23.15 | +0.94 | 65.9% | 347.5 | 65.9% | -0.06 | 0.15 | 0.05 | 0.25 | — |
| — | 17.50 | 22.60 | 20.05 | +0.92 | 65.3% | 350 | 65.3% | -0.08 | 0.22 | 0.10 | 0.34 | — |
| — | 14.75 | 20.80 | 17.77 | +0.90 | 64.6% | 352.5 | 64.6% | -0.10 | 0.40 | 0.15 | 0.65 | — |
| — | 13.05 | 18.85 | 15.95 | +0.88 | 63.9% | 355 | 63.9% | -0.12 | 0.51 | 0.31 | 0.70 | — |
| — | 9.75 | 17.80 | 13.78 | +0.85 | 63.1% | 357.5 | 63.1% | -0.15 | 0.83 | 0.60 | 1.06 | — |
| — | 8.30 | 15.30 | 11.80 | +0.82 | 62.4% | 360 | 62.4% | -0.18 | 1.04 | 0.80 | 1.29 | — |
| — | 7.25 | 11.90 | 9.57 | +0.78 | 61.6% | 362.5 | 61.6% | -0.22 | 1.70 | 1.00 | 2.39 | — |
| — | 5.35 | 7.90 | 6.62 | +0.73 | 60.9% | 365 | 60.9% | -0.27 | 2.02 | 1.46 | 2.58 | — |
| — | 4.30 | 7.80 | 6.05 | +0.68 | 60.2% | 367.5 | 60.2% | -0.32 | 3.08 | 1.67 | 4.50 | — |
| — | 4.30 | 5.30 | 4.80 | +0.62 | 59.6% | 370 | 59.6% | -0.38 | 4.24 | 2.77 | 5.70 | — |
| — | 2.19 | 4.55 | 3.37 | +0.57 | 59.2% | 372.5 | 59.2% | -0.44 | 5.60 | 4.55 | 6.65 | — |
| — | 1.45 | 3.35 | 2.40 | +0.51 | 58.8% | 375 | 58.8% | -0.49 | 7.53 | 5.95 | 9.10 | — |
| — | 0.89 | 2.71 | 1.80 | +0.45 | 58.7% | 377.5 | 58.7% | -0.55 | 8.28 | 6.05 | 10.50 | — |
| — | 1.10 | 1.37 | 1.24 | +0.39 | 58.7% | 380 | 58.7% | -0.61 | 11.95 | 9.40 | 14.50 | — |
| — | 0.80 | 0.93 | 0.86 | +0.33 | 58.9% | 382.5 | 58.9% | -0.67 | 14.18 | 12.10 | 16.25 | — |
| — | 0.51 | 0.65 | 0.58 | +0.28 | 59.3% | 385 | 59.3% | -0.72 | 15.88 | 13.80 | 17.95 | — |
| — | 0.25 | 0.50 | 0.38 | +0.24 | 59.9% | 387.5 | 59.9% | -0.77 | 19.00 | 16.85 | 21.15 | — |
| — | 0.20 | 0.31 | 0.26 | +0.20 | 60.8% | 390 | 60.8% | -0.80 | 19.90 | 16.95 | 22.85 | — |
| — | — | 0.93 | — | +0.16 | 61.8% | 392.5 | 61.8% | -0.84 | 22.43 | 18.95 | 25.90 | — |
| — | — | 0.23 | — | +0.13 | 63.2% | 395 | 63.2% | -0.87 | 24.68 | 20.95 | 28.40 | — |
| — | 0.04 | 0.12 | 0.08 | +0.10 | 64.8% | 397.5 | 64.8% | -0.90 | 27.55 | 24.30 | 30.80 | — |
| — | 0.05 | 0.11 | 0.08 | +0.08 | 66.8% | 400 | 66.8% | -0.92 | 31.15 | 29.00 | 33.30 | — |
| — | — | 0.12 | — | +0.07 | 69.2% | 402.5 | 69.2% | -0.94 | 32.05 | 28.30 | 35.80 | — |
| — | — | 0.10 | — | +0.05 | 72.1% | 405 | 72.1% | -0.95 | 34.52 | 30.75 | 38.30 | — |
| — | 0.02 | 0.14 | 0.08 | +0.04 | 75.3% | 407.5 | 75.3% | -0.96 | 37.02 | 33.25 | 40.80 | — |
| — | 0.02 | 0.06 | 0.04 | +0.03 | 78.6% | 410 | 78.6% | -0.97 | 39.55 | 35.80 | 43.30 | — |
| — | — | 0.05 | — | +0.03 | 82.0% | 412.5 | — | — | 42.02 | 38.25 | 45.80 | — |
| — | — | 0.08 | — | +0.02 | 85.1% | 415 | 85.1% | -0.98 | 44.52 | 40.75 | 48.30 | — |
| — | — | 0.10 | — | +0.02 | 87.7% | 417.5 | 87.7% | -0.98 | 47.02 | 43.25 | 50.80 | — |
| — | — | 0.06 | — | +0.01 | 89.6% | 420 | 89.6% | -0.99 | 49.52 | 45.75 | 53.30 | — |
| — | — | 0.65 | — | +0.01 | 90.8% | 422.5 | 90.8% | -0.99 | 52.02 | 48.25 | 55.80 | — |
| — | 0.01 | 0.55 | 0.28 | +0.01 | 91.1% | 425 | 91.1% | -0.99 | 55.42 | 52.55 | 58.30 | — |
| — | — | 0.45 | — | +0.01 | 90.4% | 427.5 | 90.4% | -0.99 | 57.12 | 53.45 | 60.80 | — |
| — | — | 0.01 | — | +0.01 | 89.0% | 430 | 89.0% | -0.99 | 59.52 | 55.75 | 63.30 | — |
| — | — | 0.69 | — | +0.01 | 86.9% | 432.5 | 86.9% | -0.99 | 62.12 | 58.45 | 65.80 | — |
| — | — | 0.40 | — | +0.01 | 84.3% | 435 | 84.3% | -0.99 | 64.62 | 60.95 | 68.30 | — |
| — | — | 0.05 | — | +0.01 | 81.4% | 437.5 | 81.4% | -1.00 | 67.03 | 63.25 | 70.80 | — |
| — | — | 0.08 | — | +0.01 | 78.5% | 440 | 78.5% | -1.00 | 69.67 | 66.05 | 73.30 | — |
| — | — | 0.05 | — | +0.00 | 75.7% | 442.5 | 75.7% | -1.00 | 72.12 | 68.45 | 75.80 | — |
| — | — | 0.08 | — | +0.00 | 73.1% | 445 | 73.1% | -1.00 | 74.53 | 70.75 | 78.30 | — |
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.