Spot 370.63
· 340 contratti su 5 scadenze
· fonte ibkr
· catturata 03/10 01:15 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 69.95 | 72.25 | 71.10 | +0.98 | 54.3% | 300 | 54.3% | -0.02 | 0.28 | 0.27 | 0.29 | — |
| — | 65.10 | 67.30 | 66.20 | +0.98 | 51.7% | 305 | 51.7% | -0.02 | 0.33 | 0.31 | 0.35 | — |
| — | 60.30 | 61.90 | 61.10 | +0.97 | 49.3% | 310 | 49.3% | -0.03 | 0.38 | 0.35 | 0.40 | — |
| — | — | — | — | +0.98 | 44.8% | 311 | 44.8% | -0.02 | — | — | — | — |
| — | 55.40 | 57.25 | 56.33 | +0.97 | 46.9% | 315 | 46.9% | -0.03 | 0.45 | 0.42 | 0.47 | — |
| — | 50.75 | 52.05 | 51.40 | +0.96 | 44.7% | 320 | 44.7% | -0.04 | 0.56 | 0.52 | 0.59 | — |
| — | 46.20 | 47.70 | 46.95 | +0.95 | 42.8% | 325 | 42.8% | -0.05 | 0.68 | 0.66 | 0.70 | — |
| — | 41.55 | 42.50 | 42.02 | +0.93 | 41.0% | 330 | 41.0% | -0.07 | 0.87 | 0.86 | 0.88 | — |
| — | 36.95 | 37.80 | 37.38 | +0.91 | 39.6% | 335 | 39.6% | -0.09 | 1.19 | 1.16 | 1.21 | — |
| — | 32.35 | 33.20 | 32.77 | +0.89 | 38.5% | 340 | 38.5% | -0.11 | 1.63 | 1.60 | 1.66 | — |
| — | 27.95 | 28.75 | 28.35 | +0.85 | 37.8% | 345 | 37.8% | -0.15 | 2.28 | 2.22 | 2.34 | — |
| — | 26.00 | 26.80 | 26.40 | +0.83 | 37.5% | 347.5 | 37.5% | -0.17 | 2.65 | 2.60 | 2.70 | — |
| — | 24.00 | 24.65 | 24.32 | +0.80 | 37.3% | 350 | 37.3% | -0.20 | 3.12 | 3.05 | 3.20 | — |
| — | 22.00 | 22.70 | 22.35 | +0.77 | 37.2% | 352.5 | 37.2% | -0.23 | 3.70 | 3.60 | 3.80 | — |
| — | 20.25 | 21.05 | 20.65 | +0.74 | 37.1% | 355 | 37.1% | -0.26 | 4.30 | 4.20 | 4.40 | — |
| — | 18.40 | 19.00 | 18.70 | +0.71 | 37.1% | 357.5 | 37.1% | -0.29 | 5.05 | 4.95 | 5.15 | — |
| — | 16.95 | 17.50 | 17.23 | +0.68 | 37.0% | 360 | 37.0% | -0.33 | 5.90 | 5.80 | 6.00 | — |
| — | 15.30 | 15.75 | 15.53 | +0.64 | 37.0% | 362.5 | 37.0% | -0.36 | 6.75 | 6.65 | 6.85 | — |
| — | 13.65 | 14.20 | 13.93 | +0.60 | 37.0% | 365 | 37.0% | -0.40 | 7.75 | 7.65 | 7.85 | — |
| — | 12.50 | 12.85 | 12.68 | +0.57 | 37.0% | 367.5 | 37.0% | -0.43 | 8.88 | 8.75 | 9.00 | — |
| — | 11.15 | 11.45 | 11.30 | +0.53 | 37.0% | 370 | 37.0% | -0.47 | 10.10 | 10.00 | 10.20 | — |
| — | 10.00 | 10.25 | 10.12 | +0.49 | 37.1% | 372.5 | 37.1% | -0.51 | 11.43 | 11.25 | 11.60 | — |
| — | 8.90 | 9.15 | 9.03 | +0.46 | 37.2% | 375 | 37.2% | -0.55 | 12.82 | 12.65 | 13.00 | — |
| — | 7.90 | 8.15 | 8.03 | +0.42 | 37.3% | 377.5 | 37.3% | -0.58 | 14.30 | 14.10 | 14.50 | — |
| — | 7.00 | 7.25 | 7.12 | +0.39 | 37.5% | 380 | 37.5% | -0.62 | 15.88 | 15.65 | 16.10 | — |
| — | 6.15 | 6.40 | 6.28 | +0.35 | 37.6% | 382.5 | 37.6% | -0.65 | 17.57 | 17.35 | 17.80 | — |
| — | 5.45 | 5.65 | 5.55 | +0.32 | 37.7% | 385 | 37.7% | -0.68 | 19.35 | 19.10 | 19.60 | — |
| — | 4.75 | 4.95 | 4.85 | +0.29 | 37.8% | 387.5 | 37.8% | -0.71 | 21.60 | 20.95 | 22.25 | — |
| — | 4.20 | 4.35 | 4.28 | +0.26 | 37.9% | 390 | 37.9% | -0.74 | 23.18 | 22.85 | 23.50 | — |
| — | 3.65 | 3.80 | 3.73 | +0.24 | 38.0% | 392.5 | 38.0% | -0.77 | 25.77 | 24.80 | 26.75 | — |
| — | 3.20 | 3.35 | 3.27 | +0.21 | 38.1% | 395 | 38.1% | -0.79 | 27.20 | 26.85 | 27.55 | — |
| — | 2.77 | 2.92 | 2.85 | +0.19 | 38.3% | 397.5 | 38.3% | -0.82 | 30.02 | 28.95 | 31.10 | — |
| — | 2.44 | 2.48 | 2.46 | +0.17 | 38.5% | 400 | 38.5% | -0.84 | 31.50 | 31.10 | 31.90 | — |
| — | 2.11 | 2.24 | 2.17 | +0.15 | 38.6% | 402.5 | 38.6% | -0.86 | 34.38 | 33.30 | 35.45 | — |
| — | 1.83 | 1.89 | 1.86 | +0.13 | 38.8% | 405 | 38.8% | -0.87 | 36.42 | 35.55 | 37.30 | — |
| — | 1.37 | 1.43 | 1.40 | +0.11 | 39.3% | 410 | 39.3% | -0.90 | 40.50 | 40.05 | 40.95 | — |
| — | 1.03 | 1.09 | 1.06 | +0.08 | 39.9% | 415 | 39.9% | -0.93 | 45.85 | 44.70 | 47.00 | — |
| — | 0.80 | 0.84 | 0.82 | +0.06 | 40.6% | 420 | 40.6% | -0.95 | 50.02 | 49.50 | 50.55 | — |
| — | 0.60 | 0.65 | 0.62 | +0.05 | 41.4% | 425 | 41.4% | -0.96 | 55.75 | 54.30 | 57.20 | — |
| — | 0.48 | 0.50 | 0.49 | +0.04 | 42.2% | 430 | 42.2% | -0.97 | 59.83 | 59.25 | 60.40 | — |
| — | 0.35 | 0.41 | 0.38 | +0.03 | 43.2% | 435 | 43.2% | -0.98 | 65.90 | 64.10 | 67.70 | — |
| — | 0.28 | 0.34 | 0.31 | +0.03 | 44.2% | 440 | 44.2% | -0.99 | 70.88 | 69.10 | 72.65 | — |
| — | 0.23 | 0.29 | 0.26 | +0.02 | 45.3% | 445 | 45.3% | -0.99 | 75.75 | 74.05 | 77.45 | — |
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.