Spot 381.27
· 362 contratti su 5 scadenze
· fonte ibkr
· catturata 13/10 00:22 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 72.65 | 81.35 | 77.00 | +1.00 | 79.2% | 305 | 79.2% | -0.00 | — | — | 0.99 | — |
| — | 70.15 | 78.85 | 74.50 | +1.00 | 77.8% | 307.5 | 77.8% | -0.00 | — | — | 3.45 | — |
| — | 67.65 | 76.35 | 72.00 | +1.00 | 76.5% | 310 | 76.5% | -0.00 | — | — | 0.17 | — |
| — | 65.15 | 73.85 | 69.50 | +1.00 | 75.2% | 312.5 | 75.2% | -0.00 | — | — | 3.45 | — |
| — | 62.65 | 71.35 | 67.00 | +0.99 | 73.9% | 315 | 73.9% | -0.01 | — | — | 1.60 | — |
| — | 60.15 | 68.90 | 64.53 | +0.99 | 72.7% | 317.5 | 72.7% | -0.01 | — | — | 1.13 | — |
| — | 57.15 | 66.15 | 61.65 | +0.99 | 71.5% | 320 | 71.5% | -0.01 | 0.08 | 0.06 | 0.10 | — |
| — | 55.20 | 63.90 | 59.55 | +0.99 | 70.3% | 322.5 | 70.3% | -0.01 | 0.09 | 0.01 | 0.17 | — |
| — | 52.70 | 61.45 | 57.08 | +0.99 | 69.2% | 325 | 69.2% | -0.01 | 0.14 | 0.09 | 0.18 | — |
| — | 49.70 | 58.95 | 54.33 | +0.99 | 68.2% | 327.5 | 68.2% | -0.01 | 0.13 | 0.01 | 0.25 | — |
| — | 47.75 | 56.50 | 52.12 | +0.98 | 67.2% | 330 | 67.2% | -0.02 | 0.18 | 0.10 | 0.26 | — |
| — | 45.30 | 54.00 | 49.65 | +0.98 | 66.3% | 332.5 | 66.3% | -0.02 | 0.15 | 0.01 | 0.29 | — |
| — | 43.00 | 51.55 | 47.27 | +0.97 | 65.4% | 335 | 65.4% | -0.03 | 0.18 | 0.01 | 0.35 | — |
| — | 40.40 | 49.15 | 44.77 | +0.97 | 64.7% | 337.5 | 64.7% | -0.03 | — | — | 0.90 | — |
| — | 39.45 | 46.45 | 42.95 | +0.96 | 63.9% | 340 | 63.9% | -0.04 | 0.28 | 0.04 | 0.52 | — |
| — | 35.55 | 44.30 | 39.92 | +0.95 | 63.3% | 342.5 | 63.3% | -0.05 | — | — | 1.72 | — |
| — | 32.70 | 41.50 | 37.10 | +0.94 | 62.7% | 345 | 62.7% | -0.06 | 0.60 | 0.26 | 0.95 | — |
| — | 30.80 | 39.30 | 35.05 | +0.93 | 62.2% | 347.5 | 62.2% | -0.07 | 0.66 | 0.44 | 0.87 | — |
| — | 28.50 | 36.50 | 32.50 | +0.92 | 61.8% | 350 | 61.8% | -0.08 | 0.95 | 0.85 | 1.05 | — |
| — | 25.75 | 35.05 | 30.40 | +0.90 | 61.4% | 352.5 | 61.4% | -0.10 | 1.38 | 0.61 | 2.15 | — |
| — | 24.70 | 32.05 | 28.38 | +0.88 | 61.0% | 355 | 61.0% | -0.12 | 1.50 | 1.04 | 1.97 | — |
| — | 22.35 | 29.90 | 26.12 | +0.85 | 60.7% | 357.5 | 60.7% | -0.15 | 1.70 | 1.35 | 2.04 | — |
| — | 21.20 | 25.00 | 23.10 | +0.83 | 60.5% | 360 | 60.5% | -0.17 | 2.15 | 1.60 | 2.70 | — |
| — | 18.00 | 25.75 | 21.88 | +0.80 | 60.3% | 362.5 | 60.3% | -0.20 | 2.78 | 2.16 | 3.40 | — |
| — | 16.50 | 23.00 | 19.75 | +0.77 | 60.2% | 365 | 60.2% | -0.23 | 3.22 | 2.44 | 4.00 | — |
| — | 14.80 | 20.90 | 17.85 | +0.74 | 60.0% | 367.5 | 60.0% | -0.26 | 3.87 | 2.53 | 5.20 | — |
| — | 13.25 | 18.70 | 15.97 | +0.70 | 60.0% | 370 | 60.0% | -0.30 | 4.35 | 3.50 | 5.20 | — |
| — | 12.00 | 16.90 | 14.45 | +0.66 | 59.9% | 372.5 | 59.9% | -0.34 | 5.33 | 4.35 | 6.30 | — |
| — | 10.50 | 14.25 | 12.38 | +0.62 | 59.9% | 375 | 59.9% | -0.38 | 6.38 | 5.45 | 7.30 | — |
| — | 10.35 | 12.25 | 11.30 | +0.58 | 59.8% | 377.5 | 59.8% | -0.42 | 7.28 | 6.45 | 8.10 | — |
| — | 9.40 | 10.80 | 10.10 | +0.54 | 59.9% | 380 | 59.9% | -0.46 | 8.90 | 7.60 | 10.20 | — |
| — | 8.10 | 9.90 | 9.00 | +0.49 | 59.9% | 382.5 | 59.9% | -0.51 | 9.85 | 8.20 | 11.50 | — |
| — | 7.40 | 8.90 | 8.15 | +0.45 | 59.9% | 385 | 59.9% | -0.55 | 11.00 | 9.90 | 12.10 | — |
| — | 5.65 | 7.50 | 6.58 | +0.41 | 60.0% | 387.5 | 60.0% | -0.59 | 12.60 | 10.00 | 15.20 | — |
| — | 5.30 | 6.40 | 5.85 | +0.38 | 60.1% | 390 | 60.1% | -0.63 | 13.80 | 12.65 | 14.95 | — |
| — | 4.00 | 5.60 | 4.80 | +0.34 | 60.2% | 392.5 | 60.2% | -0.66 | 15.53 | 14.15 | 16.90 | — |
| — | 3.85 | 4.60 | 4.22 | +0.30 | 60.3% | 395 | 60.3% | -0.70 | 17.25 | 15.95 | 18.55 | — |
| — | 3.15 | 4.35 | 3.75 | +0.27 | 60.4% | 397.5 | 60.4% | -0.73 | 19.90 | 17.15 | 22.65 | — |
| — | 2.63 | 3.30 | 2.96 | +0.24 | 60.6% | 400 | 60.6% | -0.77 | 21.75 | 18.70 | 24.80 | — |
| — | 1.96 | 3.90 | 2.93 | +0.21 | 60.7% | 402.5 | 60.7% | -0.79 | 23.75 | 20.25 | 27.25 | — |
| — | 1.24 | 3.60 | 2.42 | +0.18 | 60.9% | 405 | 60.9% | -0.82 | 26.20 | 23.05 | 29.35 | — |
| — | 1.90 | 2.41 | 2.15 | +0.16 | 61.2% | 407.5 | 61.2% | -0.84 | 28.00 | 24.25 | 31.75 | — |
| — | 1.26 | 1.98 | 1.62 | +0.14 | 61.4% | 410 | 61.4% | -0.86 | 30.60 | 27.55 | 33.65 | — |
| — | 0.80 | 1.93 | 1.36 | +0.12 | 61.7% | 412.5 | 61.7% | -0.88 | 33.12 | 29.25 | 37.00 | — |
| — | 0.81 | 1.30 | 1.05 | +0.10 | 62.0% | 415 | 62.0% | -0.90 | 34.83 | 30.40 | 39.25 | — |
| — | 0.54 | 1.44 | 0.99 | +0.09 | 62.3% | 417.5 | 62.3% | -0.92 | 37.65 | 33.70 | 41.60 | — |
| — | 0.40 | 1.31 | 0.85 | +0.08 | 62.6% | 420 | 62.6% | -0.93 | 39.80 | 35.65 | 43.95 | — |
| — | 0.36 | 1.10 | 0.73 | +0.06 | 63.0% | 422.5 | 63.0% | -0.94 | 42.58 | 38.85 | 46.30 | — |
| — | 0.55 | 0.82 | 0.69 | +0.05 | 63.5% | 425 | 63.5% | -0.95 | 44.65 | 40.60 | 48.70 | — |
| — | 0.19 | 0.89 | 0.54 | +0.05 | 63.9% | 427.5 | 63.9% | -0.96 | 47.12 | 43.15 | 51.10 | — |
| — | 0.10 | 0.51 | 0.30 | +0.04 | 64.4% | 430 | 64.4% | -0.96 | 49.48 | 45.40 | 53.55 | — |
| — | 0.01 | 0.87 | 0.44 | +0.03 | 65.0% | 432.5 | 65.0% | -0.97 | 51.50 | 47.00 | 56.00 | — |
| — | 0.01 | 2.02 | 1.01 | +0.03 | 65.6% | 435 | 65.6% | -0.97 | 54.00 | 49.55 | 58.45 | — |
| — | 0.01 | 1.10 | 0.56 | +0.03 | 66.2% | 437.5 | 66.2% | -0.98 | 56.83 | 52.75 | 60.90 | — |
| — | 0.15 | 0.98 | 0.56 | +0.02 | 66.9% | 440 | 66.9% | -0.98 | 59.35 | 55.30 | 63.40 | — |
| — | 0.01 | 1.01 | 0.51 | +0.02 | 67.6% | 442.5 | 67.6% | -0.98 | 61.42 | 57.00 | 65.85 | — |
| — | 0.01 | 0.65 | 0.33 | +0.02 | 68.4% | 445 | 68.4% | -0.99 | 63.92 | 59.50 | 68.35 | — |
| — | 0.01 | 0.98 | 0.49 | +0.01 | 69.2% | 447.5 | 69.2% | -0.99 | 66.95 | 63.10 | 70.80 | — |
| — | 0.03 | 0.60 | 0.32 | +0.01 | 70.0% | 450 | 70.0% | -0.99 | 69.17 | 65.05 | 73.30 | — |
| — | 0.01 | 0.18 | 0.10 | +0.01 | 70.9% | 452.5 | 70.9% | -0.99 | 71.92 | 68.05 | 75.80 | — |
| — | 0.01 | 0.11 | 0.06 | +0.01 | 71.8% | 455 | 71.8% | -0.99 | 73.85 | 69.45 | 78.25 | — |
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.