Spot 371.80
· 326 contratti su 5 scadenze
· fonte ibkr
· catturata 02/10 23:44 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 68.70 | 76.55 | 72.62 | +0.99 | 62.7% | 300 | 62.7% | -0.01 | — | — | 1.29 | — |
| — | 63.70 | 71.25 | 67.47 | +0.99 | 58.4% | 305 | 58.4% | -0.01 | — | — | 1.00 | — |
| — | 58.75 | 66.15 | 62.45 | +0.99 | 54.3% | 310 | 54.3% | -0.01 | — | — | 0.20 | — |
| — | 53.75 | 60.45 | 57.10 | +0.98 | 50.5% | 315 | 50.5% | -0.02 | — | — | 0.55 | — |
| — | 48.75 | 55.45 | 52.10 | +0.98 | 47.1% | 320 | 47.1% | -0.02 | 0.06 | 0.04 | 0.08 | — |
| — | 43.80 | 50.95 | 47.38 | +0.97 | 44.2% | 325 | 44.2% | -0.03 | 0.17 | 0.03 | 0.30 | — |
| — | 38.80 | 45.70 | 42.25 | +0.96 | 41.6% | 330 | 41.6% | -0.04 | 0.13 | 0.04 | 0.22 | — |
| — | 36.35 | 43.90 | 40.12 | +0.95 | 40.5% | 332.5 | 40.5% | -0.05 | — | — | 0.22 | — |
| — | 33.90 | 41.45 | 37.67 | +0.94 | 39.6% | 335 | 39.6% | -0.06 | 0.15 | 0.05 | 0.25 | — |
| — | 31.45 | 39.00 | 35.23 | +0.92 | 38.7% | 337.5 | 38.7% | -0.08 | — | — | 0.41 | — |
| — | 29.00 | 36.55 | 32.77 | +0.90 | 37.9% | 340 | 37.9% | -0.10 | 0.27 | 0.19 | 0.35 | — |
| — | 26.60 | 34.15 | 30.38 | +0.88 | 37.2% | 342.5 | 37.2% | -0.12 | 0.39 | 0.30 | 0.47 | — |
| — | 24.20 | 31.70 | 27.95 | +0.86 | 36.6% | 345 | 36.6% | -0.14 | 0.50 | 0.41 | 0.59 | — |
| — | 21.85 | 29.25 | 25.55 | +0.83 | 36.1% | 347.5 | 36.1% | -0.17 | 0.66 | 0.59 | 0.73 | — |
| — | 19.50 | 27.20 | 23.35 | +0.80 | 35.6% | 350 | 35.6% | -0.21 | 0.92 | 0.85 | 0.98 | — |
| — | 18.30 | 22.80 | 20.55 | +0.76 | 35.2% | 352.5 | 35.2% | -0.24 | 1.11 | 0.90 | 1.32 | — |
| — | 15.25 | 22.85 | 19.05 | +0.72 | 34.9% | 355 | 34.9% | -0.28 | 1.52 | 1.38 | 1.66 | — |
| — | 15.60 | 18.90 | 17.25 | +0.67 | 34.7% | 357.5 | 34.7% | -0.33 | 1.80 | 1.52 | 2.08 | — |
| — | 12.65 | 16.15 | 14.40 | +0.62 | 34.5% | 360 | 34.5% | -0.38 | 2.56 | 2.37 | 2.76 | — |
| — | 11.50 | 15.50 | 13.50 | +0.58 | 34.4% | 362.5 | 34.4% | -0.43 | 3.38 | 3.15 | 3.60 | — |
| — | 10.80 | 11.70 | 11.25 | +0.53 | 34.3% | 365 | 34.3% | -0.48 | 4.20 | 3.95 | 4.45 | — |
| — | 9.45 | 10.10 | 9.78 | +0.47 | 34.2% | 367.5 | 34.2% | -0.53 | 5.08 | 4.85 | 5.30 | — |
| — | 8.05 | 9.00 | 8.53 | +0.42 | 34.2% | 370 | 34.2% | -0.58 | 6.08 | 5.90 | 6.25 | — |
| — | 6.80 | 7.35 | 7.08 | +0.38 | 34.1% | 372.5 | 34.1% | -0.63 | 6.78 | 6.05 | 7.50 | — |
| — | 5.65 | 6.20 | 5.92 | +0.33 | 34.1% | 375 | 34.1% | -0.67 | 8.07 | 7.15 | 9.00 | — |
| — | 4.60 | 4.95 | 4.78 | +0.28 | 34.0% | 377.5 | 34.0% | -0.72 | 10.45 | 8.65 | 12.25 | — |
| — | 3.05 | 4.05 | 3.55 | +0.24 | 33.8% | 380 | 33.8% | -0.76 | 12.05 | 9.95 | 14.15 | — |
| — | 3.00 | 3.35 | 3.17 | +0.20 | 33.7% | 382.5 | 33.7% | -0.80 | 13.18 | 12.20 | 14.15 | — |
| — | 2.35 | 2.62 | 2.48 | +0.17 | 33.6% | 385 | 33.6% | -0.84 | 15.35 | 13.65 | 17.05 | — |
| — | 1.75 | 2.16 | 1.96 | +0.14 | 33.4% | 387.5 | 33.4% | -0.87 | 17.07 | 16.05 | 18.10 | — |
| — | 1.35 | 1.54 | 1.45 | +0.11 | 33.4% | 390 | 33.4% | -0.89 | 19.52 | 17.80 | 21.25 | — |
| — | 1.00 | 1.16 | 1.08 | +0.09 | 33.3% | 392.5 | 33.3% | -0.92 | 20.52 | 18.10 | 22.95 | — |
| — | 0.75 | 0.87 | 0.81 | +0.07 | 33.4% | 395 | 33.4% | -0.93 | 23.40 | 21.60 | 25.20 | — |
| — | 0.48 | 0.69 | 0.58 | +0.06 | 33.5% | 397.5 | 33.5% | -0.95 | 26.20 | 22.95 | 29.45 | — |
| — | 0.39 | 0.49 | 0.44 | +0.05 | 33.7% | 400 | 33.7% | -0.96 | 28.80 | 25.80 | 31.80 | — |
| — | 0.02 | 0.54 | 0.28 | +0.04 | 34.0% | 402.5 | 34.0% | -0.97 | 31.30 | 28.40 | 34.20 | — |
| — | 0.22 | 0.30 | 0.26 | +0.03 | 34.4% | 405 | 34.4% | -0.98 | 33.50 | 30.35 | 36.65 | — |
| — | — | 0.25 | — | +0.02 | 34.8% | 407.5 | 34.8% | -0.99 | 35.88 | 32.65 | 39.10 | — |
| — | 0.07 | 0.20 | 0.14 | +0.02 | 35.4% | 410 | 35.4% | -0.99 | 38.33 | 35.05 | 41.60 | — |
| — | 0.06 | 0.42 | 0.24 | +0.02 | 35.9% | 412.5 | 35.9% | -0.99 | 41.25 | 38.40 | 44.10 | — |
| — | 0.04 | 0.28 | 0.16 | +0.01 | 36.5% | 415 | 36.5% | -1.00 | 43.80 | 41.00 | 46.60 | — |
| — | — | 0.68 | — | +0.01 | 37.2% | 417.5 | 37.2% | -1.00 | 46.25 | 43.40 | 49.10 | — |
| — | — | 0.23 | — | +0.01 | 37.9% | 420 | 37.9% | -1.00 | 48.45 | 45.30 | 51.60 | — |
| — | — | 4.50 | — | +0.01 | 38.6% | 422.5 | 38.6% | -1.00 | 51.08 | 48.05 | 54.10 | — |
| — | — | 0.51 | — | +0.01 | 39.3% | 425 | 39.3% | -1.00 | 52.95 | 49.30 | 56.60 | — |
| — | — | 4.35 | — | — | — | 427.5 | 51.0% | -1.00 | 55.80 | 52.50 | 59.10 | — |
| — | 0.01 | 0.22 | 0.12 | +0.01 | 40.9% | 430 | — | — | 57.83 | 54.05 | 61.60 | — |
| — | — | 3.80 | — | — | — | 435 | 42.5% | -1.00 | 63.23 | 59.85 | 66.60 | — |
| — | — | 3.60 | — | +0.01 | 44.2% | 440 | 44.2% | -1.00 | 68.45 | 65.30 | 71.60 | — |
| — | — | 2.90 | — | +0.01 | 45.9% | 445 | 45.9% | -1.00 | 73.42 | 70.25 | 76.60 | — |
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.