Spot 370.63
· 340 contratti su 5 scadenze
· fonte ibkr
· catturata 03/10 01:15 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 70.70 | 71.80 | 71.25 | +0.99 | 64.3% | 300 | 64.3% | -0.01 | 0.08 | 0.07 | 0.09 | — |
| — | 64.35 | 68.75 | 66.55 | +0.99 | 60.7% | 305 | 60.7% | -0.01 | 0.09 | 0.08 | 0.10 | — |
| — | 60.40 | 66.25 | 63.33 | +0.99 | 58.9% | 307.5 | 58.9% | -0.01 | 0.10 | 0.09 | 0.11 | — |
| — | 59.60 | 61.90 | 60.75 | +0.99 | 57.2% | 310 | 57.2% | -0.01 | 0.10 | 0.09 | 0.11 | — |
| — | 57.10 | 59.40 | 58.25 | +0.99 | 55.4% | 312.5 | 55.4% | -0.01 | 0.11 | 0.10 | 0.12 | — |
| — | 52.95 | 58.75 | 55.85 | +0.99 | 53.6% | 315 | 53.6% | -0.01 | 0.12 | 0.11 | 0.13 | — |
| — | 52.00 | 54.80 | 53.40 | +0.99 | 51.8% | 317.5 | 51.8% | -0.01 | 0.12 | 0.12 | 0.13 | — |
| — | 49.70 | 51.80 | 50.75 | +0.99 | 50.0% | 320 | 50.0% | -0.01 | 0.14 | 0.13 | 0.14 | — |
| — | 47.20 | 49.35 | 48.27 | +0.98 | 48.2% | 322.5 | 48.2% | -0.02 | 0.15 | 0.14 | 0.16 | — |
| — | 44.90 | 46.75 | 45.83 | +0.98 | 46.5% | 325 | 46.5% | -0.02 | 0.16 | 0.15 | 0.17 | — |
| — | 42.35 | 44.90 | 43.62 | +0.98 | 44.9% | 327.5 | 44.9% | -0.02 | 0.17 | 0.17 | 0.18 | — |
| — | 39.95 | 41.80 | 40.88 | +0.98 | 43.4% | 330 | 43.4% | -0.02 | 0.21 | 0.20 | 0.22 | — |
| — | 37.45 | 39.25 | 38.35 | +0.97 | 41.9% | 332.5 | 41.9% | -0.03 | 0.24 | 0.23 | 0.25 | — |
| — | 35.10 | 36.70 | 35.90 | +0.97 | 40.7% | 335 | 40.7% | -0.03 | 0.28 | 0.27 | 0.29 | — |
| — | 32.95 | 34.15 | 33.55 | +0.96 | 39.5% | 337.5 | 39.5% | -0.04 | 0.34 | 0.32 | 0.35 | — |
| — | 30.70 | 31.75 | 31.23 | +0.95 | 38.5% | 340 | 38.5% | -0.05 | 0.41 | 0.40 | 0.42 | — |
| — | 28.50 | 29.35 | 28.93 | +0.94 | 37.7% | 342.5 | 37.7% | -0.06 | 0.51 | 0.49 | 0.52 | — |
| — | 26.15 | 27.00 | 26.57 | +0.93 | 36.9% | 345 | 36.9% | -0.07 | 0.64 | 0.62 | 0.65 | — |
| — | 23.85 | 24.60 | 24.23 | +0.91 | 36.3% | 347.5 | 36.3% | -0.09 | 0.81 | 0.79 | 0.83 | — |
| — | 21.65 | 22.35 | 22.00 | +0.88 | 35.8% | 350 | 35.8% | -0.12 | 1.04 | 1.03 | 1.05 | — |
| — | 19.50 | 20.15 | 19.82 | +0.86 | 35.4% | 352.5 | 35.4% | -0.14 | 1.34 | 1.32 | 1.37 | — |
| — | 17.45 | 18.05 | 17.75 | +0.82 | 35.0% | 355 | 35.0% | -0.18 | 1.73 | 1.70 | 1.76 | — |
| — | 15.40 | 16.15 | 15.78 | +0.78 | 34.7% | 357.5 | 34.7% | -0.22 | 2.21 | 2.18 | 2.25 | — |
| — | 13.65 | 14.00 | 13.82 | +0.74 | 34.6% | 360 | 34.6% | -0.26 | 2.82 | 2.78 | 2.86 | — |
| — | 11.85 | 12.50 | 12.18 | +0.69 | 34.5% | 362.5 | 34.5% | -0.31 | 3.55 | 3.50 | 3.60 | — |
| — | 10.20 | 10.60 | 10.40 | +0.64 | 34.5% | 365 | 34.5% | -0.36 | 4.42 | 4.35 | 4.50 | — |
| — | 8.75 | 9.15 | 8.95 | +0.59 | 34.7% | 367.5 | 34.7% | -0.42 | 5.42 | 5.35 | 5.50 | — |
| — | 7.50 | 7.75 | 7.62 | +0.53 | 34.7% | 370 | 34.7% | -0.47 | 6.62 | 6.55 | 6.70 | — |
| — | 6.40 | 6.50 | 6.45 | +0.47 | 34.9% | 372.5 | 34.9% | -0.53 | 7.95 | 7.80 | 8.10 | — |
| — | 5.35 | 5.45 | 5.40 | +0.42 | 35.2% | 375 | 35.2% | -0.58 | 9.43 | 9.30 | 9.55 | — |
| — | 4.50 | 4.55 | 4.53 | +0.37 | 35.5% | 377.5 | 35.5% | -0.63 | 11.03 | 10.85 | 11.20 | — |
| — | 3.65 | 3.75 | 3.70 | +0.32 | 35.7% | 380 | 35.7% | -0.68 | 12.78 | 12.55 | 13.00 | — |
| — | 3.00 | 3.10 | 3.05 | +0.27 | 35.9% | 382.5 | 35.9% | -0.73 | 14.62 | 14.40 | 14.85 | — |
| — | 2.45 | 2.53 | 2.49 | +0.23 | 36.1% | 385 | 36.1% | -0.77 | 16.70 | 16.35 | 17.05 | — |
| — | 1.99 | 2.06 | 2.02 | +0.20 | 36.3% | 387.5 | 36.3% | -0.81 | 19.23 | 18.40 | 20.05 | — |
| — | 1.61 | 1.67 | 1.64 | +0.16 | 36.6% | 390 | 36.6% | -0.84 | 21.15 | 20.50 | 21.80 | — |
| — | 1.30 | 1.35 | 1.32 | +0.14 | 36.9% | 392.5 | 36.9% | -0.87 | 23.10 | 22.70 | 23.50 | — |
| — | 1.05 | 1.10 | 1.07 | +0.11 | 37.2% | 395 | 37.2% | -0.89 | 25.60 | 24.90 | 26.30 | — |
| — | 0.85 | 0.89 | 0.87 | +0.10 | 37.6% | 397.5 | 37.6% | -0.91 | 27.60 | 27.20 | 28.00 | — |
| — | 0.70 | 0.72 | 0.71 | +0.08 | 38.1% | 400 | 38.1% | -0.93 | 29.85 | 29.50 | 30.20 | — |
| — | 0.57 | 0.58 | 0.57 | +0.07 | 38.6% | 402.5 | 38.6% | -0.94 | 32.90 | 31.85 | 33.95 | — |
| — | 0.45 | 0.48 | 0.47 | +0.06 | 39.2% | 405 | 39.2% | -0.95 | 34.62 | 34.25 | 35.00 | — |
| — | 0.38 | 0.40 | 0.39 | +0.05 | 39.9% | 407.5 | 39.9% | -0.96 | 37.30 | 36.75 | 37.85 | — |
| — | 0.31 | 0.33 | 0.32 | +0.04 | 40.6% | 410 | 40.6% | -0.97 | 39.73 | 39.20 | 40.25 | — |
| — | 0.26 | 0.28 | 0.27 | +0.03 | 41.4% | 412.5 | 41.4% | -0.97 | 42.40 | 41.60 | 43.20 | — |
| — | 0.22 | 0.24 | 0.23 | — | — | 415 | 42.2% | -0.98 | 45.17 | 44.05 | 46.30 | — |
| — | 0.19 | 0.21 | 0.20 | +0.02 | 43.0% | 417.5 | 43.0% | -0.98 | 47.73 | 46.60 | 48.85 | — |
| — | 0.17 | 0.18 | 0.17 | +0.02 | 43.8% | 420 | 43.8% | -0.99 | 49.83 | 48.30 | 51.35 | — |
| — | 0.15 | 0.16 | 0.15 | +0.02 | 44.6% | 422.5 | 44.6% | -0.99 | 52.62 | 51.50 | 53.75 | — |
| — | 0.13 | 0.14 | 0.14 | +0.02 | 45.5% | 425 | 45.5% | -0.99 | 55.15 | 54.00 | 56.30 | — |
| — | 0.11 | 0.13 | 0.12 | +0.01 | 46.3% | 427.5 | 46.3% | -0.99 | 57.85 | 56.55 | 59.15 | — |
| — | 0.10 | 0.11 | 0.10 | +0.01 | 47.2% | 430 | 47.2% | -1.00 | 60.33 | 59.00 | 61.65 | — |
| — | 0.08 | 0.10 | 0.09 | +0.01 | 49.0% | 435 | 49.0% | -1.00 | 65.28 | 63.00 | 67.55 | — |
| — | 0.06 | 0.08 | 0.07 | +0.01 | 50.9% | 440 | 50.9% | -1.00 | 69.90 | 69.00 | 70.80 | — |
| — | 0.05 | 0.07 | 0.06 | +0.01 | 52.8% | 445 | 52.8% | -1.00 | 75.60 | 73.40 | 77.80 | — |
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.