Spot 397.07
· 356 contratti su 5 scadenze
· fonte ibkr
· catturata 14/10 02:22 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 75.25 | 80.30 | 77.78 | +1.00 | 75.4% | 320 | 75.4% | -0.00 | — | — | 0.10 | — |
| — | 69.00 | 76.45 | 72.72 | +1.00 | 75.3% | 325 | 75.3% | -0.00 | 0.04 | 0.01 | 0.07 | — |
| — | 65.30 | 70.30 | 67.80 | +1.00 | 74.2% | 330 | 74.2% | -0.00 | — | — | 0.10 | — |
| — | 60.30 | 65.75 | 63.02 | +1.00 | 72.3% | 335 | 72.3% | -0.00 | — | — | 0.11 | — |
| — | 56.35 | 63.95 | 60.15 | +0.99 | 71.1% | 337.5 | 71.1% | -0.01 | — | — | 1.87 | — |
| — | 55.30 | 60.35 | 57.83 | — | — | 340 | — | — | 0.08 | 0.03 | 0.13 | — |
| — | 52.80 | 59.00 | 55.90 | — | — | 342.5 | — | — | — | — | 0.55 | — |
| — | 49.50 | 56.50 | 53.00 | — | — | 345 | — | — | 0.14 | 0.05 | 0.22 | — |
| — | 46.60 | 54.00 | 50.30 | +0.99 | 65.5% | 347.5 | 65.5% | -0.01 | 0.20 | 0.05 | 0.34 | — |
| — | 45.35 | 50.80 | 48.08 | +0.99 | 64.2% | 350 | 64.2% | -0.01 | 0.15 | 0.01 | 0.29 | — |
| — | 41.55 | 49.05 | 45.30 | +0.98 | 62.9% | 352.5 | 62.9% | -0.02 | 0.16 | 0.11 | 0.21 | — |
| — | 40.40 | 45.85 | 43.12 | +0.98 | 61.7% | 355 | 61.7% | -0.02 | 0.20 | 0.05 | 0.36 | — |
| — | 37.20 | 44.15 | 40.67 | +0.97 | 60.5% | 357.5 | 60.5% | -0.02 | 0.46 | 0.14 | 0.77 | — |
| — | 35.50 | 40.95 | 38.23 | +0.97 | 59.5% | 360 | 59.5% | -0.03 | 0.26 | 0.06 | 0.45 | — |
| — | 31.95 | 39.30 | 35.62 | +0.96 | 58.6% | 362.5 | 58.6% | -0.04 | 0.67 | 0.18 | 1.16 | — |
| — | 30.00 | 36.40 | 33.20 | +0.95 | 57.7% | 365 | 57.7% | -0.05 | 0.34 | 0.18 | 0.51 | — |
| — | 28.30 | 33.75 | 31.02 | +0.94 | 57.0% | 367.5 | 57.0% | -0.06 | 0.48 | 0.35 | 0.62 | — |
| — | 25.95 | 31.40 | 28.68 | +0.92 | 56.3% | 370 | 56.3% | -0.08 | 0.70 | 0.49 | 0.91 | — |
| — | 22.85 | 29.15 | 26.00 | +0.90 | 55.7% | 372.5 | 55.7% | -0.10 | 0.86 | 0.41 | 1.31 | — |
| — | 23.00 | 26.65 | 24.82 | +0.88 | 55.2% | 375 | 55.2% | -0.12 | 1.16 | 0.88 | 1.43 | — |
| — | 19.25 | 23.85 | 21.55 | +0.85 | 54.8% | 377.5 | 54.8% | -0.15 | 1.44 | 0.90 | 1.97 | — |
| — | 18.30 | 21.65 | 19.98 | +0.82 | 54.4% | 380 | 54.4% | -0.18 | 1.82 | 1.51 | 2.14 | — |
| — | 15.10 | 19.80 | 17.45 | +0.79 | 54.1% | 382.5 | 54.1% | -0.22 | 2.38 | 2.15 | 2.60 | — |
| — | 14.55 | 18.50 | 16.52 | +0.75 | 53.9% | 385 | 53.9% | -0.25 | 2.79 | 2.13 | 3.45 | — |
| — | 12.35 | 16.70 | 14.53 | +0.70 | 53.7% | 387.5 | 53.7% | -0.30 | 3.79 | 2.92 | 4.65 | — |
| — | 10.65 | 15.00 | 12.82 | +0.66 | 53.5% | 390 | 53.5% | -0.35 | 4.38 | 3.80 | 4.95 | — |
| — | 8.10 | 13.20 | 10.65 | +0.61 | 53.4% | 392.5 | 53.4% | -0.39 | 5.50 | 5.10 | 5.90 | — |
| — | 6.85 | 9.90 | 8.38 | +0.56 | 53.4% | 395 | 53.4% | -0.45 | 6.10 | 5.20 | 7.00 | — |
| — | 5.95 | 7.90 | 6.92 | +0.50 | 53.4% | 397.5 | 53.4% | -0.50 | 7.25 | 6.50 | 8.00 | — |
| — | 6.10 | 6.85 | 6.47 | +0.45 | 53.5% | 400 | 53.5% | -0.55 | 9.15 | 8.80 | 9.50 | — |
| — | 4.80 | 6.90 | 5.85 | +0.40 | 53.6% | 402.5 | 53.6% | -0.60 | 9.97 | 8.60 | 11.35 | — |
| — | 4.50 | 4.70 | 4.60 | +0.35 | 53.8% | 405 | 53.8% | -0.65 | 12.32 | 11.70 | 12.95 | — |
| — | 3.35 | 4.60 | 3.98 | +0.31 | 54.0% | 407.5 | 54.0% | -0.69 | 13.40 | 11.15 | 15.65 | — |
| — | 2.80 | 3.50 | 3.15 | +0.27 | 54.2% | 410 | 54.2% | -0.73 | 15.03 | 13.50 | 16.55 | — |
| — | 1.95 | 3.60 | 2.77 | +0.23 | 54.5% | 412.5 | 54.5% | -0.77 | 17.18 | 14.50 | 19.85 | — |
| — | 1.89 | 2.25 | 2.07 | +0.19 | 54.9% | 415 | 54.9% | -0.81 | 19.18 | 16.50 | 21.85 | — |
| — | 1.00 | 2.69 | 1.84 | +0.16 | 55.2% | 417.5 | 55.2% | -0.84 | 21.43 | 18.35 | 24.50 | — |
| — | 1.30 | 1.47 | 1.39 | +0.14 | 55.6% | 420 | 55.6% | -0.86 | 23.50 | 20.80 | 26.20 | — |
| — | 0.98 | 1.77 | 1.38 | +0.12 | 56.1% | 422.5 | 56.1% | -0.89 | 26.18 | 23.90 | 28.45 | — |
| — | 0.87 | 0.95 | 0.91 | +0.10 | 56.7% | 425 | 56.7% | -0.90 | 28.00 | 24.55 | 31.45 | — |
| — | 0.68 | 1.08 | 0.88 | +0.08 | 57.3% | 427.5 | 57.3% | -0.92 | 30.57 | 27.20 | 33.95 | — |
| — | 0.53 | 0.78 | 0.66 | +0.07 | 57.9% | 430 | 57.9% | -0.93 | 32.85 | 29.25 | 36.45 | — |
| — | 0.25 | 0.94 | 0.59 | +0.06 | 58.6% | 432.5 | 58.6% | -0.95 | 35.42 | 31.65 | 39.20 | — |
| — | 0.12 | 0.94 | 0.53 | +0.05 | 59.2% | 435 | 59.2% | -0.96 | 37.98 | 34.40 | 41.55 | — |
| — | 0.03 | 0.48 | 0.26 | +0.04 | 59.9% | 437.5 | 59.9% | -0.96 | 40.05 | 36.50 | 43.60 | — |
| — | 0.20 | 0.46 | 0.33 | +0.03 | 60.5% | 440 | 60.5% | -0.97 | 42.67 | 39.40 | 45.95 | — |
| — | 0.20 | 0.41 | 0.30 | +0.03 | 61.1% | 442.5 | 61.1% | -0.98 | 44.92 | 41.40 | 48.45 | — |
| — | 0.10 | 0.35 | 0.23 | +0.02 | 61.6% | 445 | 61.6% | -0.98 | 47.05 | 43.85 | 50.25 | — |
| — | — | 0.72 | — | +0.02 | 62.0% | 447.5 | 62.0% | -0.99 | 49.77 | 46.35 | 53.20 | — |
| — | 0.10 | 0.14 | 0.12 | +0.01 | 62.4% | 450 | 62.4% | -0.99 | 52.75 | 49.10 | 56.40 | — |
| — | — | 1.02 | — | +0.01 | 62.7% | 452.5 | 62.7% | -0.99 | 54.83 | 51.30 | 58.35 | — |
| — | — | 0.13 | — | +0.01 | 62.9% | 455 | 62.9% | -0.99 | 57.42 | 53.80 | 61.05 | — |
| — | 0.05 | 0.18 | 0.12 | +0.01 | 63.0% | 457.5 | 63.0% | -1.00 | 60.62 | 56.30 | 64.95 | — |
| — | — | 0.45 | — | +0.01 | 63.1% | 460 | 63.1% | -1.00 | 62.15 | 59.50 | 64.80 | — |
| — | 0.02 | 0.55 | 0.28 | +0.00 | 63.1% | 462.5 | 63.1% | -1.00 | 65.67 | 62.35 | 69.00 | — |
| — | — | 0.35 | — | +0.00 | 63.0% | 465 | 63.0% | -1.00 | 68.17 | 63.80 | 72.55 | — |
| — | — | 0.14 | — | +0.00 | 62.9% | 467.5 | 62.9% | -1.00 | 70.25 | 66.30 | 74.20 | — |
| — | — | 0.78 | — | — | — | 470 | — | — | 72.80 | 69.20 | 76.40 | — |
| — | — | 1.11 | — | — | — | 472.5 | — | — | 74.72 | 72.00 | 77.45 | — |
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.