Spot 372.57
· 372 contratti su 5 scadenze
· fonte ibkr
· catturata 14/10 03:32 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 70.50 | 77.55 | 74.03 | — | — | 300 | — | — | 0.04 | 0.01 | 0.08 | — |
| — | 65.50 | 72.55 | 69.03 | — | — | 305 | — | — | 0.14 | 0.02 | 0.27 | — |
| — | 63.00 | 70.05 | 66.53 | — | — | 307.5 | — | — | — | — | 3.75 | — |
| — | 60.55 | 67.60 | 64.08 | — | — | 310 | — | — | — | — | 3.00 | — |
| — | 58.40 | 65.10 | 61.75 | — | — | 312.5 | — | — | — | — | 3.75 | — |
| — | 55.80 | 62.60 | 59.20 | — | — | 315 | — | — | — | — | 0.98 | — |
| — | 53.45 | 60.10 | 56.77 | — | — | 317.5 | — | — | — | — | 3.90 | — |
| — | 51.15 | 57.65 | 54.40 | — | — | 320 | — | — | 0.23 | 0.06 | 0.40 | — |
| — | 48.10 | 55.15 | 51.62 | — | — | 322.5 | — | — | — | — | 0.27 | — |
| — | 45.60 | 52.70 | 49.15 | — | — | 325 | — | — | 0.15 | 0.02 | 0.28 | — |
| — | 43.15 | 50.20 | 46.67 | — | — | 327.5 | — | — | — | — | 4.40 | — |
| — | 40.70 | 47.80 | 44.25 | — | — | 330 | — | — | 0.33 | 0.06 | 0.60 | — |
| — | 38.25 | 45.35 | 41.80 | — | — | 332.5 | — | — | — | — | 4.45 | — |
| — | 36.10 | 42.95 | 39.52 | — | — | 335 | — | — | — | — | 2.52 | — |
| — | 33.40 | 40.60 | 37.00 | +0.95 | 70.0% | 337.5 | 70.0% | -0.05 | 0.94 | 0.23 | 1.65 | — |
| — | 32.15 | 38.25 | 35.20 | — | — | 340 | — | — | 0.56 | 0.28 | 0.83 | — |
| — | 28.90 | 35.95 | 32.42 | +0.92 | 69.0% | 342.5 | 69.0% | -0.08 | 1.90 | 0.09 | 3.70 | — |
| — | 26.40 | 33.10 | 29.75 | +0.90 | 68.7% | 345 | 68.7% | -0.10 | 0.93 | 0.61 | 1.25 | — |
| — | 24.55 | 30.60 | 27.57 | — | — | 347.5 | — | — | 1.10 | 0.56 | 1.64 | — |
| — | 23.10 | 28.30 | 25.70 | +0.85 | 68.2% | 350 | — | — | 1.68 | 1.43 | 1.92 | — |
| — | 20.10 | 26.40 | 23.25 | — | — | 352.5 | — | — | 1.71 | 0.93 | 2.49 | — |
| — | 18.65 | 24.50 | 21.57 | — | — | 355 | — | — | 2.58 | 2.18 | 2.98 | — |
| — | 17.60 | 22.55 | 20.07 | — | — | 357.5 | — | — | 2.91 | 1.82 | 4.00 | — |
| — | 14.95 | 19.35 | 17.15 | — | — | 360 | — | — | 3.54 | 2.83 | 4.25 | — |
| — | 14.25 | 19.05 | 16.65 | — | — | 362.5 | — | — | 4.08 | 3.05 | 5.10 | — |
| — | 12.35 | 15.80 | 14.07 | — | — | 365 | — | — | 5.28 | 4.50 | 6.05 | — |
| — | 10.50 | 16.25 | 13.38 | +0.60 | 68.0% | 367.5 | 68.0% | -0.40 | 6.00 | 5.00 | 7.00 | — |
| — | 9.15 | 14.75 | 11.95 | +0.56 | 68.1% | 370 | 68.1% | -0.44 | 6.92 | 5.30 | 8.55 | — |
| — | 8.10 | 12.35 | 10.22 | +0.52 | 68.2% | 372.5 | 68.2% | -0.48 | 7.97 | 5.95 | 10.00 | — |
| — | 7.85 | 9.65 | 8.75 | +0.48 | 68.4% | 375 | 68.4% | -0.53 | 10.20 | 9.40 | 11.00 | — |
| — | 6.00 | 9.85 | 7.92 | +0.43 | 68.6% | 377.5 | 68.6% | -0.57 | 11.20 | 8.30 | 14.10 | — |
| — | 6.00 | 6.50 | 6.25 | +0.39 | 68.8% | 380 | 68.8% | -0.61 | 12.25 | 10.15 | 14.35 | — |
| — | 4.25 | 7.60 | 5.92 | +0.35 | 69.1% | 382.5 | 69.1% | -0.65 | 13.95 | 11.70 | 16.20 | — |
| — | 4.10 | 6.50 | 5.30 | +0.32 | 69.4% | 385 | 69.4% | -0.68 | 15.70 | 13.25 | 18.15 | — |
| — | 3.60 | 4.65 | 4.12 | +0.28 | 69.8% | 387.5 | 69.8% | -0.72 | 17.30 | 14.80 | 19.80 | — |
| — | 3.20 | 3.70 | 3.45 | +0.25 | 70.2% | 390 | 70.2% | -0.75 | 20.10 | 18.40 | 21.80 | — |
| — | 2.16 | 4.20 | 3.18 | +0.22 | 70.6% | 392.5 | 70.6% | -0.78 | 21.10 | 18.75 | 23.45 | — |
| — | 2.12 | 3.60 | 2.86 | +0.20 | 71.0% | 395 | 71.0% | -0.80 | 24.07 | 22.10 | 26.05 | — |
| — | 1.78 | 2.50 | 2.14 | +0.17 | 71.5% | 397.5 | 71.5% | -0.83 | 26.73 | 24.20 | 29.25 | — |
| — | 1.58 | 1.96 | 1.77 | +0.15 | 72.1% | 400 | 72.1% | -0.85 | 27.93 | 24.70 | 31.15 | — |
| — | 1.04 | 2.34 | 1.69 | +0.13 | 72.6% | 402.5 | 72.6% | -0.87 | 29.80 | 26.50 | 33.10 | — |
| — | 1.06 | 1.49 | 1.27 | +0.12 | 73.2% | 405 | 73.2% | -0.89 | 32.48 | 28.80 | 36.15 | — |
| — | 1.00 | 1.83 | 1.42 | +0.10 | 73.8% | 407.5 | 73.8% | -0.90 | 34.60 | 31.10 | 38.10 | — |
| — | 0.65 | 1.09 | 0.87 | +0.09 | 74.5% | 410 | 74.5% | -0.92 | 37.08 | 33.45 | 40.70 | — |
| — | 0.59 | 1.20 | 0.90 | +0.07 | 75.2% | 412.5 | 75.2% | -0.93 | 39.42 | 35.80 | 43.05 | — |
| — | 0.55 | 0.95 | 0.75 | — | — | 415 | 75.9% | -0.94 | 41.67 | 38.20 | 45.15 | — |
| — | 0.28 | 1.27 | 0.78 | +0.06 | 76.6% | 417.5 | 76.6% | -0.95 | 44.23 | 40.65 | 47.80 | — |
| — | 0.36 | 0.85 | 0.60 | +0.05 | 77.3% | 420 | 77.3% | -0.95 | 46.48 | 43.05 | 49.90 | — |
| — | 0.25 | 1.21 | 0.73 | +0.04 | 78.0% | 422.5 | 78.0% | -0.96 | 49.08 | 45.50 | 52.65 | — |
| — | 0.12 | 0.65 | 0.39 | +0.04 | 78.8% | 425 | 78.8% | -0.97 | 51.52 | 47.95 | 55.10 | — |
| — | — | 0.91 | — | +0.03 | 79.6% | 427.5 | 79.6% | -0.97 | 54.00 | 50.45 | 57.55 | — |
| — | 0.10 | 0.58 | 0.34 | +0.03 | 80.4% | 430 | 80.4% | -0.97 | 56.27 | 52.90 | 59.65 | — |
| — | — | 0.55 | — | +0.02 | 81.2% | 432.5 | 81.2% | -0.98 | 58.92 | 55.40 | 62.45 | — |
| — | 0.12 | 0.30 | 0.21 | +0.02 | 82.0% | 435 | 82.0% | -0.98 | 61.40 | 57.85 | 64.95 | — |
| — | — | 0.83 | — | +0.02 | 82.9% | 437.5 | 82.9% | -0.98 | 63.88 | 60.35 | 67.40 | — |
| — | 0.15 | 0.89 | 0.52 | +0.02 | 83.8% | 440 | 83.8% | -0.99 | 66.20 | 62.85 | 69.55 | — |
| — | — | 0.87 | — | +0.01 | 84.7% | 442.5 | 84.7% | -0.99 | 68.85 | 65.30 | 72.40 | — |
| — | — | 0.99 | — | +0.01 | 85.6% | 445 | 85.6% | -0.99 | 71.33 | 67.80 | 74.85 | — |
| — | — | 2.82 | — | +0.01 | 86.6% | 447.5 | 86.6% | -0.99 | 73.83 | 70.30 | 77.35 | — |
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.