Spot 375.86
· 380 contratti su 5 scadenze
· fonte ibkr
· catturata 15/10 04:28 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 65.30 | 66.70 | 66.00 | +1.00 | 42.5% | 310 | 42.5% | +0.00 | — | — | 0.01 | — |
| — | 34.20 | 35.70 | 34.95 | +1.00 | 51.2% | 341 | 51.2% | -0.00 | 0.02 | 0.01 | 0.03 | — |
| — | 29.25 | 30.70 | 29.98 | +0.99 | 44.8% | 346 | 44.8% | -0.01 | 0.03 | 0.01 | 0.04 | — |
| — | 25.25 | 26.70 | 25.98 | +0.99 | 40.1% | 350 | 40.1% | -0.01 | 0.04 | 0.02 | 0.05 | — |
| — | 22.15 | 23.80 | 22.98 | +0.99 | 37.3% | 353 | 37.3% | -0.01 | 0.04 | 0.02 | 0.07 | — |
| — | 18.30 | 19.75 | 19.02 | — | — | 357 | 34.4% | -0.02 | 0.07 | 0.06 | 0.09 | — |
| — | 15.85 | 16.40 | 16.12 | +0.97 | 32.4% | 360 | 32.4% | -0.03 | 0.12 | 0.10 | 0.13 | — |
| — | 13.90 | 14.45 | 14.18 | — | — | 362 | — | — | 0.17 | 0.14 | 0.19 | — |
| — | 12.00 | 12.55 | 12.28 | — | — | 364 | 29.6% | -0.07 | 0.24 | 0.21 | 0.27 | — |
| — | 11.05 | 11.60 | 11.32 | — | — | 365 | — | — | 0.29 | 0.27 | 0.31 | — |
| — | 10.10 | 10.65 | 10.38 | +0.90 | 28.2% | 366 | — | — | 0.34 | 0.32 | 0.37 | — |
| — | 9.20 | 9.70 | 9.45 | — | — | 367 | 27.5% | -0.12 | 0.44 | 0.40 | 0.48 | — |
| — | 8.35 | 8.80 | 8.57 | +0.86 | 26.8% | 368 | 26.8% | -0.14 | 0.53 | 0.50 | 0.55 | — |
| — | 7.45 | 7.95 | 7.70 | +0.84 | 26.1% | 369 | — | — | 0.65 | 0.62 | 0.67 | — |
| — | 6.65 | 7.10 | 6.88 | — | — | 370 | — | — | 0.79 | 0.77 | 0.81 | — |
| — | 5.85 | 6.30 | 6.08 | — | — | 371 | — | — | 1.00 | 0.96 | 1.05 | — |
| — | 5.10 | 5.50 | 5.30 | — | — | 372 | — | — | 1.24 | 1.16 | 1.31 | — |
| — | 4.40 | 4.80 | 4.60 | — | — | 373 | — | — | 1.50 | 1.43 | 1.58 | — |
| — | 3.70 | 3.80 | 3.75 | — | — | 374 | — | — | 1.84 | 1.74 | 1.95 | — |
| — | 3.10 | 3.20 | 3.15 | — | — | 375 | — | — | 2.21 | 2.17 | 2.25 | — |
| — | 2.56 | 2.64 | 2.60 | — | — | 376 | — | — | 2.67 | 2.54 | 2.81 | — |
| — | 2.10 | 2.17 | 2.13 | — | — | 377 | — | — | 3.17 | 3.00 | 3.35 | — |
| — | 1.70 | 1.81 | 1.75 | — | — | 378 | 24.0% | -0.61 | 3.77 | 3.55 | 4.00 | — |
| — | 1.35 | 1.54 | 1.45 | +0.33 | 23.9% | 379 | 23.9% | -0.67 | 4.40 | 4.20 | 4.60 | — |
| — | 1.07 | 1.12 | 1.09 | +0.28 | 23.9% | 380 | 23.9% | -0.72 | 5.08 | 4.90 | 5.25 | — |
| — | 0.84 | 0.92 | 0.88 | +0.24 | 23.9% | 381 | 23.9% | -0.77 | 5.88 | 5.65 | 6.10 | — |
| — | 0.65 | 0.69 | 0.67 | +0.19 | 24.0% | 382 | 24.0% | -0.81 | 6.65 | 6.40 | 6.90 | — |
| — | 0.51 | 0.58 | 0.55 | +0.16 | 24.2% | 383 | 24.2% | -0.85 | 7.50 | 7.25 | 7.75 | — |
| — | 0.40 | 0.46 | 0.43 | +0.13 | 24.6% | 384 | 24.6% | -0.88 | 8.38 | 8.15 | 8.60 | — |
| — | 0.31 | 0.34 | 0.33 | +0.11 | 25.0% | 385 | 25.0% | -0.90 | 9.30 | 9.10 | 9.50 | — |
| — | 0.24 | 0.30 | 0.27 | +0.09 | 25.6% | 386 | 25.6% | -0.92 | 10.22 | 10.00 | 10.45 | — |
| — | 0.20 | 0.24 | 0.22 | +0.07 | 26.2% | 387 | 26.2% | -0.94 | 11.18 | 10.95 | 11.40 | — |
| — | 0.15 | 0.19 | 0.17 | +0.06 | 26.8% | 388 | 26.8% | -0.95 | 12.15 | 11.90 | 12.40 | — |
| — | 0.12 | 0.15 | 0.14 | +0.05 | 27.4% | 389 | 27.4% | -0.96 | 13.15 | 12.90 | 13.40 | — |
| — | 0.10 | 0.13 | 0.12 | +0.04 | 28.1% | 390 | 28.1% | -0.97 | 14.15 | 13.95 | 14.35 | — |
| — | 0.08 | 0.11 | 0.10 | +0.03 | 28.7% | 391 | 28.7% | -0.97 | 15.12 | 14.90 | 15.35 | — |
| — | 0.07 | 0.09 | 0.08 | +0.03 | 29.3% | 392 | 29.3% | -0.98 | 16.10 | 15.80 | 16.40 | — |
| — | 0.06 | 0.08 | 0.07 | +0.02 | 30.0% | 393 | 30.0% | -0.98 | 17.23 | 16.50 | 17.95 | — |
| — | 0.05 | 0.07 | 0.06 | +0.02 | 30.6% | 394 | 30.6% | -0.99 | 18.23 | 17.75 | 18.70 | — |
| — | 0.04 | 0.06 | 0.05 | +0.02 | 31.3% | 395 | 31.3% | -0.99 | 19.07 | 18.85 | 19.30 | — |
| — | 0.03 | 0.06 | 0.04 | +0.01 | 32.0% | 396 | 32.0% | -0.99 | 20.25 | 19.50 | 21.00 | — |
| — | 0.03 | 0.04 | 0.04 | +0.01 | 33.4% | 398 | 33.4% | -1.00 | 22.18 | 21.45 | 22.90 | — |
| — | 0.02 | 0.03 | 0.03 | +0.01 | 34.9% | 400 | 34.9% | -1.00 | 24.15 | 23.90 | 24.40 | — |
| — | 0.01 | 0.03 | 0.02 | +0.01 | 37.7% | 403 | 37.7% | -1.00 | 27.25 | 26.50 | 28.00 | — |
| — | 0.01 | 0.03 | 0.02 | +0.01 | 41.7% | 407 | 41.7% | -1.00 | 31.00 | 30.05 | 31.95 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 44.4% | 410 | 44.4% | -1.00 | 34.20 | 33.50 | 34.90 | — |
| — | — | 0.02 | — | +0.00 | 46.1% | 414 | 46.1% | -1.00 | 38.33 | 37.50 | 39.15 | — |
| — | — | 0.02 | — | +0.00 | 44.8% | 418 | 44.8% | -1.00 | 42.15 | 41.35 | 42.95 | — |
| — | — | 0.03 | — | +0.00 | 40.6% | 423 | 40.6% | -1.00 | 47.33 | 46.45 | 48.20 | — |
| — | — | 0.02 | — | +0.00 | 36.3% | 428 | 36.3% | -1.00 | 52.35 | 51.50 | 53.20 | — |
| — | — | 0.02 | — | +0.00 | 33.6% | 433 | 33.6% | -1.00 | 57.30 | 56.50 | 58.10 | — |
| — | — | 0.01 | — | +0.00 | 32.8% | 455 | 32.8% | -1.00 | 79.22 | 78.50 | 79.95 | — |
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.