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 | |
| — | 67.05 | 74.70 | 70.88 | +0.99 | 57.5% | 300 | 57.5% | -0.01 | 0.17 | 0.05 | 0.28 | — |
| — | 62.10 | 69.75 | 65.92 | +0.98 | 56.7% | 305 | 56.7% | -0.02 | — | — | 0.26 | — |
| — | 57.30 | 64.75 | 61.02 | +0.98 | 55.9% | 310 | 55.9% | -0.02 | 0.38 | 0.05 | 0.70 | — |
| — | 52.40 | 59.95 | 56.17 | +0.97 | 55.2% | 315 | 55.2% | -0.03 | 0.56 | 0.03 | 1.09 | — |
| — | 47.40 | 55.10 | 51.25 | +0.96 | 54.5% | 320 | 54.5% | -0.04 | 0.26 | 0.01 | 0.51 | — |
| — | 42.60 | 50.30 | 46.45 | +0.95 | 53.9% | 325 | 53.9% | -0.05 | 0.45 | 0.14 | 0.75 | — |
| — | 37.80 | 45.50 | 41.65 | +0.94 | 53.3% | 330 | 53.3% | -0.06 | 0.80 | 0.41 | 1.19 | — |
| — | 33.15 | 40.95 | 37.05 | +0.91 | 52.8% | 335 | 52.8% | -0.08 | 1.11 | 0.38 | 1.85 | — |
| — | 29.30 | 34.60 | 31.95 | +0.89 | 52.3% | 340 | 52.3% | -0.11 | 1.24 | 0.50 | 1.97 | — |
| — | 27.55 | 32.80 | 30.18 | +0.87 | 52.0% | 342.5 | 52.0% | -0.13 | 2.60 | 0.61 | 4.60 | — |
| — | 24.85 | 30.70 | 27.77 | +0.85 | 51.8% | 345 | 51.8% | -0.15 | 2.44 | 1.83 | 3.05 | — |
| — | 22.40 | 28.45 | 25.43 | +0.83 | 51.5% | 347.5 | 51.5% | -0.17 | 3.75 | 2.15 | 5.35 | — |
| — | 21.30 | 25.50 | 23.40 | +0.81 | 51.3% | 350 | 51.3% | -0.19 | 2.81 | 1.33 | 4.30 | — |
| — | 19.45 | 25.05 | 22.25 | +0.79 | 51.1% | 352.5 | 51.1% | -0.21 | 3.65 | 2.70 | 4.60 | — |
| — | 16.85 | 23.15 | 20.00 | +0.76 | 50.9% | 355 | 50.9% | -0.23 | 4.23 | 2.76 | 5.70 | — |
| — | 15.55 | 21.85 | 18.70 | +0.74 | 50.7% | 357.5 | 50.7% | -0.26 | 4.65 | 3.00 | 6.30 | — |
| — | 13.80 | 17.80 | 15.80 | +0.71 | 50.5% | 360 | 50.5% | -0.29 | 6.00 | 5.50 | 6.50 | — |
| — | 12.80 | 15.95 | 14.38 | +0.68 | 50.3% | 362.5 | 50.3% | -0.32 | 6.80 | 4.65 | 8.95 | 45 |
| — | 12.85 | 15.35 | 14.10 | +0.65 | 50.1% | 365 | 50.1% | -0.35 | 7.70 | 5.95 | 9.45 | — |
| — | 11.50 | 12.50 | 12.00 | +0.62 | 49.9% | 367.5 | 49.9% | -0.38 | 8.60 | 6.85 | 10.35 | — |
| — | 9.80 | 11.30 | 10.55 | +0.58 | 49.8% | 370 | 49.8% | -0.42 | 9.68 | 7.70 | 11.65 | — |
| — | 6.15 | 12.15 | 9.15 | +0.55 | 49.7% | 372.5 | 49.7% | -0.45 | 12.00 | 9.00 | 15.00 | — |
| — | 7.95 | 9.20 | 8.57 | +0.52 | 49.5% | 375 | 49.5% | -0.49 | 13.20 | 10.40 | 16.00 | — |
| — | 4.90 | 10.10 | 7.50 | +0.48 | 49.4% | 377.5 | 49.4% | -0.52 | 14.38 | 11.85 | 16.90 | — |
| — | 5.80 | 7.35 | 6.58 | +0.45 | 49.3% | 380 | 49.3% | -0.55 | 15.57 | 13.35 | 17.80 | — |
| — | 4.80 | 6.95 | 5.88 | +0.42 | 49.2% | 382.5 | 49.2% | -0.58 | 17.98 | 15.05 | 20.90 | — |
| — | 3.00 | 7.15 | 5.08 | +0.39 | 49.2% | 385 | 49.2% | -0.62 | 19.77 | 17.90 | 21.65 | — |
| — | 3.00 | 5.25 | 4.12 | +0.36 | 49.1% | 387.5 | 49.1% | -0.65 | 21.25 | 18.50 | 24.00 | — |
| — | 2.68 | 3.80 | 3.24 | +0.33 | 49.1% | 390 | 49.1% | -0.67 | 23.15 | 20.30 | 26.00 | — |
| — | 0.95 | 3.90 | 2.42 | +0.30 | 49.1% | 392.5 | 49.1% | -0.70 | 25.18 | 22.30 | 28.05 | — |
| — | 2.25 | 3.80 | 3.02 | +0.27 | 49.1% | 395 | 49.1% | -0.73 | 26.85 | 23.10 | 30.60 | — |
| — | 1.62 | 4.60 | 3.11 | +0.25 | 49.1% | 397.5 | 49.1% | -0.75 | 29.38 | 26.80 | 31.95 | — |
| — | 1.75 | 2.22 | 1.99 | +0.23 | 49.1% | 400 | 49.1% | -0.78 | 31.65 | 29.20 | 34.10 | — |
| — | 1.30 | 2.99 | 2.15 | +0.20 | 49.2% | 402.5 | 49.2% | -0.80 | 33.85 | 30.30 | 37.40 | — |
| — | 0.67 | 2.33 | 1.50 | +0.18 | 49.2% | 405 | 49.2% | -0.82 | 35.70 | 33.55 | 37.85 | — |
| — | 0.56 | 2.17 | 1.36 | +0.16 | 49.3% | 407.5 | 49.3% | -0.84 | 37.95 | 34.10 | 41.80 | — |
| — | 0.55 | 1.50 | 1.02 | +0.15 | 49.3% | 410 | 49.3% | -0.86 | 40.30 | 36.45 | 44.15 | — |
| — | 0.46 | 1.44 | 0.95 | +0.13 | 49.4% | 412.5 | 49.4% | -0.87 | 43.20 | 39.90 | 46.50 | — |
| — | 0.42 | 0.91 | 0.67 | +0.12 | 49.5% | 415 | 49.5% | -0.89 | 45.10 | 41.35 | 48.85 | — |
| — | 0.33 | 0.89 | 0.61 | +0.10 | 49.6% | 417.5 | 49.6% | -0.90 | 47.42 | 43.60 | 51.25 | — |
| — | 0.42 | 0.73 | 0.57 | +0.09 | 49.7% | 420 | — | — | 49.83 | 46.00 | 53.65 | — |
| — | 0.01 | 1.28 | 0.65 | — | — | 422.5 | — | — | 52.27 | 48.45 | 56.10 | — |
| — | 0.35 | 0.63 | 0.49 | — | — | 425 | 49.9% | -0.93 | 54.73 | 50.90 | 58.55 | — |
| — | 0.01 | 1.59 | 0.80 | — | — | 427.5 | 50.0% | -0.94 | 57.17 | 53.35 | 61.00 | — |
| — | 0.10 | 0.93 | 0.52 | +0.06 | 50.2% | 430 | 50.2% | -0.95 | 59.58 | 55.80 | 63.35 | — |
| — | — | 1.26 | — | +0.05 | 50.3% | 432.5 | 50.3% | -0.96 | 62.05 | 58.30 | 65.80 | — |
| — | — | 0.92 | — | +0.04 | 50.4% | 435 | 50.4% | -0.96 | 64.55 | 60.80 | 68.30 | — |
| — | — | 1.02 | — | +0.04 | 50.6% | 437.5 | 50.6% | -0.97 | 67.12 | 63.45 | 70.80 | — |
| — | — | 0.56 | — | +0.03 | 50.7% | 440 | 50.7% | -0.97 | 69.53 | 65.75 | 73.30 | — |
| — | — | 3.40 | — | +0.03 | 50.9% | 442.5 | 50.9% | -0.98 | 72.03 | 68.25 | 75.80 | — |
| — | — | 0.22 | — | +0.02 | 51.0% | 445 | 51.0% | -0.98 | 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.