Spot 378.26
· 360 contratti su 5 scadenze
· fonte ibkr
· catturata 14/10 04:34 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 69.95 | 76.25 | 73.10 | +1.00 | 45.0% | 305 | 45.0% | -0.00 | — | — | 0.14 | — |
| — | 65.20 | 70.80 | 68.00 | +1.00 | 43.8% | 310 | 43.8% | -0.00 | — | — | 0.61 | — |
| — | 60.45 | 65.80 | 63.12 | +1.00 | 42.6% | 315 | 42.6% | -0.00 | — | — | 0.42 | — |
| — | 55.50 | 60.85 | 58.17 | +0.99 | 41.5% | 320 | 41.5% | -0.01 | — | — | 0.20 | — |
| — | 50.55 | 57.10 | 53.83 | +0.99 | 40.4% | 325 | 40.4% | -0.01 | — | — | 0.40 | 192 |
| — | 45.45 | 50.95 | 48.20 | +0.98 | 39.4% | 330 | 39.4% | -0.02 | 0.14 | 0.07 | 0.22 | 288 |
| — | 41.15 | 46.05 | 43.60 | +0.97 | 38.5% | 335 | 38.5% | -0.02 | — | — | 0.35 | 108 |
| — | 35.75 | 41.50 | 38.62 | +0.96 | 37.7% | 340 | 37.7% | -0.04 | 0.39 | 0.31 | 0.46 | — |
| 6 | 33.45 | 40.05 | 36.75 | +0.95 | 37.4% | 342.5 | 37.4% | -0.05 | 0.48 | 0.40 | 0.57 | — |
| — | 31.40 | 37.70 | 34.55 | +0.94 | 37.1% | 345 | 37.1% | -0.06 | 0.62 | 0.52 | 0.73 | — |
| — | 28.55 | 35.40 | 31.98 | +0.92 | 36.8% | 347.5 | 36.8% | -0.08 | 0.79 | 0.68 | 0.90 | — |
| — | 28.40 | 30.45 | 29.43 | +0.91 | 36.6% | 350 | 36.6% | -0.09 | 1.01 | 0.90 | 1.12 | — |
| — | 26.35 | 28.45 | 27.40 | +0.89 | 36.3% | 352.5 | 36.3% | -0.11 | 1.25 | 1.11 | 1.40 | — |
| — | 23.90 | 26.55 | 25.23 | +0.86 | 36.2% | 355 | 36.2% | -0.14 | 1.58 | 1.40 | 1.76 | — |
| — | 20.00 | 24.00 | 22.00 | +0.84 | 36.0% | 357.5 | 36.0% | -0.16 | 1.94 | 1.75 | 2.13 | — |
| — | 19.70 | 22.00 | 20.85 | +0.81 | 35.9% | 360 | 35.9% | -0.19 | 2.38 | 2.18 | 2.58 | — |
| — | 17.90 | 20.15 | 19.02 | +0.77 | 35.8% | 362.5 | 35.8% | -0.23 | 2.94 | 2.69 | 3.20 | — |
| — | 16.00 | 17.95 | 16.98 | +0.74 | 35.8% | 365 | 35.8% | -0.26 | 3.58 | 3.30 | 3.85 | — |
| — | 14.65 | 16.15 | 15.40 | +0.70 | 35.7% | 367.5 | 35.7% | -0.30 | 4.30 | 4.00 | 4.60 | — |
| — | 12.90 | 14.45 | 13.68 | +0.66 | 35.7% | 370 | 35.7% | -0.35 | 5.20 | 4.80 | 5.60 | — |
| — | 11.55 | 12.80 | 12.18 | +0.62 | 35.7% | 372.5 | 35.7% | -0.38 | 6.12 | 5.70 | 6.55 | — |
| — | 10.10 | 10.95 | 10.53 | +0.57 | 35.7% | 375 | 35.7% | -0.43 | 7.03 | 6.50 | 7.55 | — |
| — | 8.85 | 9.95 | 9.40 | +0.53 | 35.8% | 377.5 | 35.8% | -0.48 | 8.57 | 7.80 | 9.35 | — |
| — | 7.70 | 8.25 | 7.97 | +0.48 | 35.8% | 380 | 35.8% | -0.52 | 9.93 | 9.05 | 10.80 | — |
| — | 6.65 | 7.20 | 6.92 | +0.44 | 35.9% | 382.5 | 35.9% | -0.57 | 11.03 | 10.45 | 11.60 | — |
| — | 5.70 | 6.10 | 5.90 | +0.40 | 36.0% | 385 | 36.0% | -0.60 | 12.95 | 11.90 | 14.00 | — |
| — | 4.85 | 5.30 | 5.08 | +0.35 | 36.1% | 387.5 | 36.1% | -0.65 | 14.53 | 13.30 | 15.75 | — |
| — | 4.15 | 4.80 | 4.47 | +0.31 | 36.2% | 390 | 36.2% | -0.69 | 15.95 | 15.20 | 16.70 | — |
| — | 3.50 | 3.85 | 3.67 | +0.28 | 36.3% | 392.5 | 36.3% | -0.72 | 17.88 | 17.00 | 18.75 | — |
| — | 3.00 | 3.25 | 3.12 | +0.25 | 36.4% | 395 | 36.4% | -0.76 | 19.70 | 18.80 | 20.60 | — |
| — | 2.48 | 2.82 | 2.65 | +0.22 | 36.6% | 397.5 | 36.6% | -0.79 | 21.98 | 20.45 | 23.50 | — |
| — | 1.99 | 2.34 | 2.17 | +0.19 | 36.8% | 400 | 36.8% | -0.82 | 23.88 | 22.80 | 24.95 | — |
| — | 1.74 | 2.00 | 1.87 | +0.17 | 36.9% | 402.5 | 36.9% | -0.84 | 25.93 | 24.95 | 26.90 | — |
| — | 1.43 | 1.70 | 1.56 | — | — | 405 | — | — | 28.18 | 27.15 | 29.20 | — |
| — | 1.05 | 1.79 | 1.42 | — | — | 407.5 | — | — | 30.48 | 29.40 | 31.55 | — |
| — | 0.90 | 1.34 | 1.12 | — | — | 410 | 37.6% | -0.90 | 33.20 | 31.40 | 35.00 | — |
| — | 0.74 | 1.06 | 0.90 | +0.09 | 37.8% | 412.5 | 37.8% | -0.92 | 34.83 | 31.55 | 38.10 | — |
| — | 0.70 | 0.94 | 0.82 | +0.08 | 38.1% | 415 | 38.1% | -0.93 | 38.25 | 36.00 | 40.50 | — |
| — | — | — | — | — | — | 417.5 | — | — | — | — | — | — |
| — | 0.34 | 0.71 | 0.53 | +0.05 | 38.6% | 420 | 38.6% | -0.96 | 42.62 | 39.95 | 45.30 | — |
| — | — | — | — | — | — | 422.5 | — | — | — | — | — | — |
| — | 0.32 | 0.45 | 0.39 | +0.04 | 39.1% | 425 | 39.1% | -0.97 | 47.70 | 45.20 | 50.20 | — |
| — | — | — | — | — | — | 427.5 | — | — | — | — | — | — |
| — | 0.24 | 0.53 | 0.39 | +0.03 | 39.6% | 430 | 39.6% | -0.98 | 52.73 | 50.35 | 55.10 | — |
| — | — | — | — | — | — | 432.5 | — | — | — | — | — | — |
| — | 0.18 | 0.35 | 0.27 | +0.02 | 40.1% | 435 | 40.1% | -0.99 | 57.67 | 55.30 | 60.05 | — |
| — | — | 0.24 | — | +0.01 | 40.6% | 440 | 40.6% | -1.00 | 62.90 | 60.25 | 65.55 | — |
| — | 0.06 | 0.20 | 0.13 | +0.01 | 41.2% | 445 | 41.2% | -1.00 | 67.65 | 65.25 | 70.05 | — |
| — | 0.04 | 0.15 | 0.10 | +0.01 | 41.7% | 450 | 41.7% | -1.00 | 72.38 | 69.70 | 75.05 | — |
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.