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 | |
| — | 73.05 | 81.80 | 77.42 | +0.98 | 63.0% | 305 | 63.0% | -0.02 | 0.14 | 0.01 | 0.27 | — |
| — | 68.15 | 76.90 | 72.53 | +0.98 | 61.9% | 310 | 61.9% | -0.02 | 0.23 | 0.10 | 0.37 | — |
| — | 63.30 | 72.00 | 67.65 | +0.97 | 61.1% | 315 | 61.1% | -0.03 | 0.36 | 0.20 | 0.52 | — |
| — | 58.45 | 67.20 | 62.83 | +0.96 | 60.4% | 320 | 60.4% | -0.04 | — | — | 1.79 | — |
| — | 53.65 | 62.40 | 58.02 | +0.95 | 59.8% | 325 | 59.8% | -0.05 | 0.78 | 0.50 | 1.05 | — |
| — | 51.30 | 60.05 | 55.67 | +0.94 | 59.5% | 327.5 | 59.5% | -0.06 | 1.03 | 0.43 | 1.64 | — |
| — | 48.95 | 57.75 | 53.35 | +0.93 | 59.3% | 330 | 59.3% | -0.07 | 1.30 | 0.66 | 1.94 | — |
| — | 46.65 | 55.40 | 51.02 | +0.92 | 59.0% | 332.5 | 59.0% | -0.08 | 1.64 | 0.65 | 2.63 | — |
| — | 44.35 | 53.15 | 48.75 | +0.91 | 58.7% | 335 | 58.7% | -0.09 | 1.60 | 1.12 | 2.08 | — |
| — | 42.05 | 50.90 | 46.48 | +0.90 | 58.5% | 337.5 | 58.5% | -0.10 | 2.61 | 0.82 | 4.40 | — |
| — | 39.85 | 48.05 | 43.95 | +0.88 | 58.2% | 340 | 58.2% | -0.12 | 2.01 | 1.32 | 2.70 | — |
| — | 37.65 | 46.10 | 41.88 | +0.87 | 58.0% | 342.5 | 58.0% | -0.13 | 2.71 | 1.88 | 3.55 | — |
| — | 35.00 | 44.35 | 39.67 | +0.86 | 57.7% | 345 | 57.7% | -0.14 | 2.75 | 2.11 | 3.40 | — |
| — | 33.35 | 42.25 | 37.80 | +0.84 | 57.5% | 347.5 | 57.5% | -0.16 | 3.86 | 2.52 | 5.20 | — |
| — | 31.25 | 39.40 | 35.33 | +0.82 | 57.3% | 350 | 57.3% | -0.18 | 3.83 | 2.85 | 4.80 | — |
| — | 29.25 | 38.15 | 33.70 | +0.80 | 57.1% | 352.5 | 57.1% | -0.20 | 4.05 | 3.25 | 4.85 | — |
| — | 27.30 | 34.90 | 31.10 | +0.78 | 56.9% | 355 | 56.9% | -0.22 | 4.78 | 3.80 | 5.75 | — |
| — | 25.90 | 32.80 | 29.35 | +0.76 | 56.7% | 357.5 | 56.7% | -0.24 | 6.00 | 4.30 | 7.70 | — |
| — | 24.40 | 31.00 | 27.70 | +0.74 | 56.5% | 360 | 56.5% | -0.26 | 5.75 | 4.60 | 6.90 | — |
| — | 23.35 | 29.15 | 26.25 | +0.72 | 56.4% | 362.5 | 56.4% | -0.28 | 6.88 | 5.95 | 7.80 | — |
| — | 21.95 | 27.70 | 24.82 | +0.69 | 56.2% | 365 | 56.2% | -0.31 | 6.95 | 4.70 | 9.20 | — |
| — | 20.30 | 25.05 | 22.68 | +0.67 | 56.1% | 367.5 | 56.1% | -0.33 | 8.10 | 5.35 | 10.85 | — |
| — | 18.15 | 23.85 | 21.00 | +0.64 | 56.0% | 370 | 56.0% | -0.36 | 9.10 | 6.60 | 11.60 | — |
| — | 18.25 | 22.40 | 20.32 | +0.62 | 55.9% | 372.5 | 55.9% | -0.38 | 10.57 | 8.35 | 12.80 | — |
| — | 16.40 | 20.15 | 18.27 | +0.59 | 55.8% | 375 | 55.8% | -0.41 | 11.12 | 8.35 | 13.90 | — |
| — | 15.30 | 18.75 | 17.02 | +0.57 | 55.7% | 377.5 | 55.7% | -0.44 | 12.68 | 10.30 | 15.05 | — |
| — | 12.90 | 17.30 | 15.10 | +0.54 | 55.7% | 380 | 55.7% | -0.46 | 14.10 | 12.75 | 15.45 | — |
| — | 13.00 | 16.25 | 14.62 | +0.51 | 55.6% | 382.5 | 55.6% | -0.49 | 14.45 | 11.60 | 17.30 | — |
| — | 11.95 | 15.85 | 13.90 | +0.48 | 55.6% | 385 | 55.6% | -0.52 | 16.25 | 13.55 | 18.95 | — |
| — | 11.05 | 15.00 | 13.03 | — | — | 387.5 | 55.6% | -0.54 | 17.38 | 14.95 | 19.80 | — |
| — | 9.95 | 13.75 | 11.85 | +0.43 | 55.6% | 390 | 55.6% | -0.57 | 19.27 | 16.80 | 21.75 | — |
| — | 8.65 | 13.65 | 11.15 | +0.41 | 55.6% | 392.5 | 55.6% | -0.60 | 22.05 | 19.25 | 24.85 | — |
| — | 6.75 | 10.70 | 8.72 | +0.38 | 55.6% | 395 | 55.6% | -0.62 | 22.60 | 19.80 | 25.40 | — |
| — | 5.75 | 11.10 | 8.43 | +0.36 | 55.6% | 397.5 | 55.6% | -0.65 | 24.07 | 21.35 | 26.80 | — |
| — | 6.35 | 8.10 | 7.22 | +0.33 | 55.7% | 400 | 55.7% | -0.67 | 26.07 | 24.15 | 28.00 | — |
| — | 4.30 | 9.85 | 7.08 | +0.31 | 55.7% | 402.5 | 55.7% | -0.69 | 27.65 | 24.70 | 30.60 | — |
| — | 4.00 | 8.75 | 6.38 | +0.29 | 55.7% | 405 | 55.7% | -0.72 | 29.38 | 26.20 | 32.55 | — |
| — | 3.25 | 6.50 | 4.88 | +0.25 | 55.8% | 410 | 55.8% | -0.76 | 33.67 | 29.90 | 37.45 | — |
| — | 3.30 | 4.90 | 4.10 | +0.21 | 56.0% | 415 | 56.0% | -0.79 | 37.95 | 34.40 | 41.50 | — |
| — | 2.53 | 4.80 | 3.67 | +0.17 | 56.2% | 420 | 56.2% | -0.83 | 41.48 | 36.80 | 46.15 | — |
| — | 1.89 | 3.90 | 2.90 | +0.15 | 56.3% | 425 | 56.3% | -0.86 | 46.75 | 42.95 | 50.55 | — |
| — | 1.41 | 4.25 | 2.83 | +0.12 | 56.5% | 430 | 56.5% | -0.88 | 50.52 | 46.05 | 55.00 | — |
| — | 0.87 | 4.95 | 2.91 | +0.10 | 56.8% | 435 | 56.8% | -0.90 | 55.10 | 50.60 | 59.60 | — |
| — | 0.94 | 2.09 | 1.51 | +0.08 | 57.0% | 440 | 57.0% | -0.92 | 60.58 | 56.85 | 64.30 | — |
| — | 0.88 | 2.26 | 1.57 | +0.07 | 57.3% | 445 | 57.3% | -0.94 | 65.08 | 61.15 | 69.00 | — |
| — | 0.46 | 1.45 | 0.95 | +0.05 | 57.5% | 450 | 57.5% | -0.95 | 69.85 | 65.90 | 73.80 | — |
| — | 0.30 | 2.55 | 1.43 | +0.04 | 57.8% | 455 | 57.8% | -0.96 | 74.65 | 70.65 | 78.65 | — |
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.