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 | |
| — | 70.10 | 76.00 | 73.05 | +0.95 | 43.9% | 300 | 43.9% | -0.05 | 0.78 | 0.50 | 1.06 | — |
| — | 65.30 | 70.80 | 68.05 | +0.94 | 43.3% | 305 | 43.3% | -0.06 | 0.91 | 0.21 | 1.61 | — |
| — | 60.60 | 67.40 | 64.00 | +0.92 | 42.8% | 310 | 42.8% | -0.07 | 1.21 | 0.41 | 2.00 | — |
| — | 55.90 | 61.50 | 58.70 | +0.91 | 42.4% | 315 | — | — | 1.59 | 0.87 | 2.32 | — |
| — | 51.35 | 56.85 | 54.10 | +0.88 | 42.0% | 320 | 42.0% | -0.12 | 1.91 | 1.08 | 2.74 | — |
| — | 46.75 | 54.45 | 50.60 | +0.86 | 41.7% | 325 | 41.7% | -0.14 | 2.17 | 1.56 | 2.79 | — |
| — | 42.45 | 50.15 | 46.30 | +0.83 | 41.5% | 330 | — | — | 3.25 | 2.80 | 3.70 | — |
| — | 38.25 | 44.10 | 41.17 | +0.80 | 41.3% | 335 | — | — | 3.70 | 3.15 | 4.25 | — |
| — | 34.25 | 42.05 | 38.15 | +0.76 | 41.1% | 340 | — | — | 5.03 | 4.45 | 5.60 | — |
| — | 32.10 | 35.75 | 33.92 | — | — | 345 | — | — | 5.80 | 5.10 | 6.50 | — |
| — | 26.70 | 34.70 | 30.70 | — | — | 350 | — | — | 7.15 | 6.30 | 8.00 | — |
| — | 25.20 | 31.35 | 28.27 | — | — | 355 | — | — | 8.80 | 7.95 | 9.65 | — |
| — | 20.35 | 27.95 | 24.15 | +0.59 | 40.7% | 360 | 40.7% | -0.42 | 11.25 | 9.15 | 13.35 | — |
| — | 20.05 | 23.25 | 21.65 | — | — | 365 | — | — | 13.05 | 12.50 | 13.60 | — |
| — | 17.80 | 19.25 | 18.52 | +0.49 | 40.6% | 370 | — | — | 15.30 | 14.25 | 16.35 | — |
| — | 15.20 | 16.85 | 16.02 | — | — | 375 | — | — | 17.35 | 16.20 | 18.50 | — |
| — | 13.50 | 15.60 | 14.55 | — | — | 380 | — | — | 20.77 | 19.85 | 21.70 | — |
| — | 11.00 | 12.50 | 11.75 | +0.35 | 40.4% | 385 | — | — | 23.57 | 20.80 | 26.35 | — |
| — | 9.00 | 12.10 | 10.55 | — | — | 390 | — | — | 25.45 | 23.15 | 27.75 | — |
| — | 7.95 | 9.25 | 8.60 | — | — | 395 | — | — | 30.30 | 29.30 | 31.30 | — |
| — | 6.60 | 7.40 | 7.00 | — | — | 400 | — | — | 33.48 | 30.75 | 36.20 | — |
| — | 5.40 | 6.35 | 5.88 | — | — | 405 | 40.1% | -0.81 | 38.17 | 34.50 | 41.85 | — |
| — | 4.25 | 5.25 | 4.75 | — | — | 410 | — | — | 42.58 | 39.50 | 45.65 | — |
| — | 3.55 | 4.40 | 3.98 | +0.14 | 39.8% | 415 | 39.8% | -0.87 | 46.48 | 43.20 | 49.75 | — |
| — | 2.85 | 3.65 | 3.25 | +0.12 | 39.6% | 420 | 39.6% | -0.89 | 50.25 | 46.45 | 54.05 | — |
| — | 2.30 | 2.79 | 2.54 | +0.10 | 39.5% | 425 | 39.5% | -0.91 | 55.05 | 51.65 | 58.45 | — |
| — | 1.95 | 2.32 | 2.13 | +0.08 | 39.3% | 430 | 39.3% | -0.93 | 59.35 | 55.70 | 63.00 | — |
| — | 0.85 | 2.55 | 1.70 | +0.07 | 39.1% | 435 | 39.1% | -0.95 | 64.70 | 61.90 | 67.50 | — |
| — | 1.08 | 1.65 | 1.36 | +0.06 | 38.9% | 440 | 38.9% | -0.96 | 69.05 | 65.85 | 72.25 | — |
| — | 0.48 | 1.68 | 1.08 | +0.04 | 38.6% | 445 | 38.6% | -0.98 | 73.60 | 70.20 | 77.00 | — |
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.