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 | |
| — | 69.40 | 76.05 | 72.72 | +0.96 | 59.1% | 300 | 59.1% | -0.04 | 0.51 | 0.30 | 0.72 | — |
| — | 64.50 | 71.25 | 67.88 | +0.95 | 58.0% | 305 | 58.0% | -0.05 | 0.56 | 0.40 | 0.72 | — |
| — | 59.65 | 65.80 | 62.73 | +0.94 | 57.0% | 310 | 57.0% | -0.06 | 0.61 | 0.42 | 0.80 | — |
| — | 54.90 | 61.55 | 58.23 | +0.93 | 56.1% | 315 | 56.1% | -0.08 | 0.98 | 0.76 | 1.21 | — |
| — | 50.15 | 56.15 | 53.15 | +0.90 | 55.2% | 320 | 55.2% | -0.10 | 1.08 | 0.66 | 1.51 | — |
| — | 45.55 | 51.50 | 48.52 | +0.88 | 54.3% | 325 | 54.3% | -0.12 | 1.62 | 1.48 | 1.76 | — |
| — | 42.70 | 47.20 | 44.95 | +0.85 | 53.6% | 330 | 53.6% | -0.15 | 2.24 | 1.91 | 2.57 | — |
| — | 38.35 | 42.45 | 40.40 | +0.82 | 52.9% | 335 | 52.9% | -0.18 | 2.83 | 2.57 | 3.10 | — |
| — | 34.55 | 38.60 | 36.58 | +0.78 | 52.4% | 340 | 52.4% | -0.22 | 3.70 | 3.45 | 3.95 | — |
| — | 31.05 | 33.25 | 32.15 | +0.73 | 51.9% | 345 | 51.9% | -0.27 | 4.72 | 4.50 | 4.95 | — |
| — | 26.60 | 34.05 | 30.32 | +0.71 | 51.7% | 347.5 | — | — | 5.92 | 4.95 | 6.90 | — |
| — | 27.75 | 30.45 | 29.10 | — | — | 350 | — | — | 5.92 | 5.60 | 6.25 | — |
| — | 25.40 | 27.75 | 26.57 | — | — | 352.5 | — | — | 6.38 | 5.40 | 7.35 | — |
| — | 24.35 | 26.25 | 25.30 | — | — | 355 | — | — | 7.60 | 7.10 | 8.10 | — |
| — | 21.85 | 23.85 | 22.85 | — | — | 357.5 | — | — | 9.05 | 8.00 | 10.10 | — |
| — | 20.65 | 22.45 | 21.55 | — | — | 360 | 50.8% | -0.42 | 9.35 | 8.95 | 9.75 | — |
| — | 18.75 | 21.05 | 19.90 | — | — | 362.5 | — | — | 10.60 | 9.80 | 11.40 | — |
| — | 18.30 | 19.35 | 18.82 | — | — | 365 | — | — | 11.43 | 10.95 | 11.90 | — |
| — | 16.90 | 18.10 | 17.50 | — | — | 367.5 | — | — | 12.47 | 9.10 | 15.85 | — |
| — | 15.65 | 16.50 | 16.07 | — | — | 370 | — | — | 13.78 | 13.15 | 14.40 | — |
| — | 14.45 | 15.25 | 14.85 | — | — | 372.5 | — | — | 14.78 | 14.25 | 15.30 | — |
| — | 13.20 | 14.10 | 13.65 | — | — | 375 | 50.1% | -0.58 | 16.23 | 15.70 | 16.75 | — |
| — | 12.15 | 13.00 | 12.57 | +0.40 | 50.0% | 377.5 | 50.0% | -0.60 | 17.88 | 17.05 | 18.70 | — |
| — | 11.10 | 11.80 | 11.45 | +0.37 | 49.9% | 380 | 49.9% | -0.63 | 19.57 | 18.45 | 20.70 | — |
| — | 9.85 | 10.95 | 10.40 | +0.35 | 49.9% | 382.5 | 49.9% | -0.66 | 20.30 | 17.60 | 23.00 | — |
| — | 8.75 | 10.00 | 9.38 | +0.32 | 49.8% | 385 | 49.8% | -0.68 | 21.00 | 18.80 | 23.20 | — |
| — | 8.30 | 9.05 | 8.68 | +0.30 | 49.7% | 387.5 | 49.7% | -0.71 | 22.60 | 19.95 | 25.25 | — |
| — | 7.55 | 8.15 | 7.85 | +0.28 | 49.7% | 390 | 49.7% | -0.73 | 25.40 | 24.70 | 26.10 | — |
| — | 5.75 | 8.80 | 7.28 | +0.26 | 49.6% | 392.5 | 49.6% | -0.75 | 27.62 | 26.40 | 28.85 | — |
| — | 5.85 | 6.75 | 6.30 | +0.24 | 49.6% | 395 | 49.6% | -0.77 | 28.10 | 26.05 | 30.15 | — |
| — | 4.90 | 6.75 | 5.83 | +0.22 | 49.5% | 397.5 | 49.5% | -0.79 | 30.12 | 27.50 | 32.75 | — |
| — | 4.90 | 5.40 | 5.15 | +0.20 | 49.5% | 400 | 49.5% | -0.80 | 32.80 | 31.65 | 33.95 | — |
| — | 3.80 | 4.40 | 4.10 | +0.17 | 49.4% | 405 | 49.4% | -0.84 | 36.45 | 34.50 | 38.40 | — |
| — | 3.05 | 3.40 | 3.23 | +0.14 | 49.4% | 410 | 49.4% | -0.87 | 40.70 | 39.60 | 41.80 | — |
| — | 2.33 | 2.67 | 2.50 | +0.11 | 49.5% | 415 | 49.5% | -0.89 | 45.00 | 41.25 | 48.75 | — |
| — | 1.69 | 2.00 | 1.84 | +0.09 | 49.5% | 420 | 49.5% | -0.91 | 49.50 | 45.85 | 53.15 | — |
| — | 1.26 | 1.66 | 1.46 | +0.08 | 49.6% | 425 | 49.6% | -0.93 | 54.70 | 51.70 | 57.70 | — |
| — | 1.04 | 1.30 | 1.17 | +0.06 | 49.8% | 430 | 49.8% | -0.95 | 58.60 | 54.60 | 62.60 | — |
| — | 0.43 | 1.45 | 0.94 | +0.05 | 50.0% | 435 | 50.0% | -0.96 | 63.40 | 59.80 | 67.00 | — |
| — | 0.62 | 0.77 | 0.69 | +0.04 | 50.3% | 440 | 50.3% | -0.97 | 68.28 | 64.75 | 71.80 | — |
| — | 0.38 | 0.97 | 0.68 | — | — | 445 | 50.6% | -0.98 | 73.83 | 70.95 | 76.70 | — |
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.