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 | |
| — | 69.70 | 77.30 | 73.50 | +0.94 | 55.1% | 300 | 55.1% | -0.06 | 1.67 | 0.94 | 2.40 | — |
| — | 65.10 | 72.90 | 69.00 | +0.93 | 54.7% | 305 | 54.7% | -0.07 | 2.21 | 1.48 | 2.93 | — |
| — | 60.50 | 67.45 | 63.98 | +0.91 | 54.4% | 310 | 54.4% | -0.09 | 2.69 | 2.02 | 3.35 | — |
| — | 56.05 | 62.75 | 59.40 | +0.89 | 54.1% | 315 | 54.1% | -0.11 | 2.83 | 1.57 | 4.10 | — |
| — | 51.80 | 60.00 | 55.90 | +0.88 | 53.7% | 320 | 53.7% | -0.12 | 4.20 | 3.40 | 5.00 | — |
| — | 48.30 | 55.95 | 52.12 | +0.85 | 53.5% | 325 | 53.5% | -0.15 | 5.80 | 3.55 | 8.05 | — |
| — | 45.25 | 50.45 | 47.85 | +0.83 | 53.2% | 330 | 53.2% | -0.17 | 5.05 | 3.60 | 6.50 | — |
| — | 40.20 | 47.20 | 43.70 | +0.80 | 52.9% | 335 | 52.9% | -0.20 | 8.22 | 6.50 | 9.95 | — |
| — | 37.50 | 42.85 | 40.17 | +0.77 | 52.7% | 340 | 52.7% | -0.23 | 8.88 | 7.95 | 9.80 | — |
| — | 33.95 | 39.25 | 36.60 | +0.74 | 52.4% | 345 | 52.4% | -0.26 | 10.18 | 8.45 | 11.90 | — |
| — | 30.95 | 36.05 | 33.50 | +0.71 | 52.2% | 350 | 52.2% | -0.29 | 11.88 | 9.05 | 14.70 | — |
| — | 27.15 | 32.90 | 30.02 | +0.68 | 52.0% | 355 | 52.0% | -0.32 | 13.62 | 11.15 | 16.10 | — |
| — | 24.35 | 30.00 | 27.18 | +0.64 | 51.9% | 360 | 51.9% | -0.36 | 15.60 | 12.95 | 18.25 | — |
| — | 21.70 | 27.15 | 24.43 | +0.61 | 51.7% | 365 | 51.7% | -0.39 | 17.70 | 15.90 | 19.50 | — |
| — | 19.80 | 24.60 | 22.20 | +0.57 | 51.6% | 370 | 51.6% | -0.43 | 20.07 | 17.35 | 22.80 | — |
| — | 16.40 | 22.40 | 19.40 | +0.54 | 51.5% | 375 | 51.5% | -0.47 | 22.93 | 19.40 | 26.45 | — |
| — | 14.25 | 20.20 | 17.23 | +0.50 | 51.4% | 380 | 51.4% | -0.50 | 25.65 | 22.95 | 28.35 | — |
| — | 12.30 | 18.20 | 15.25 | +0.47 | 51.4% | 385 | 51.4% | -0.54 | 29.12 | 26.00 | 32.25 | — |
| — | 10.60 | 15.35 | 12.97 | +0.43 | 51.3% | 390 | 51.3% | -0.57 | 32.10 | 29.25 | 34.95 | — |
| — | 9.50 | 13.35 | 11.43 | +0.40 | 51.3% | 395 | 51.3% | -0.60 | 35.42 | 32.75 | 38.10 | — |
| — | 8.80 | 11.65 | 10.22 | +0.37 | 51.3% | 400 | 51.3% | -0.64 | 39.25 | 36.10 | 42.40 | — |
| — | 5.55 | 12.00 | 8.78 | +0.34 | 51.3% | 405 | 51.3% | -0.67 | 42.27 | 39.25 | 45.30 | — |
| — | 7.00 | 10.75 | 8.88 | +0.31 | 51.3% | 410 | 51.3% | -0.70 | 46.48 | 43.55 | 49.40 | — |
| — | 6.45 | 9.80 | 8.12 | +0.28 | 51.4% | 415 | 51.4% | -0.72 | 50.40 | 46.90 | 53.90 | — |
| — | 3.30 | 8.95 | 6.12 | +0.26 | 51.5% | 420 | 51.5% | -0.75 | 54.62 | 51.65 | 57.60 | — |
| — | 3.00 | 8.80 | 5.90 | +0.23 | 51.5% | 425 | 51.5% | -0.77 | 58.45 | 54.30 | 62.60 | — |
| — | 2.60 | 4.80 | 3.70 | +0.21 | 51.6% | 430 | 51.6% | -0.79 | 62.60 | 59.00 | 66.20 | — |
| — | 1.36 | 7.15 | 4.25 | +0.19 | 51.7% | 435 | 51.7% | -0.82 | 67.33 | 63.25 | 71.40 | — |
| — | 1.07 | 6.35 | 3.71 | +0.17 | 51.8% | 440 | 51.8% | -0.83 | 71.95 | 68.00 | 75.90 | — |
| — | 0.88 | 6.45 | 3.67 | +0.16 | 52.0% | 445 | 52.0% | -0.85 | 76.35 | 72.25 | 80.45 | — |
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.