Spot 377.97
· 340 contratti su 5 scadenze
· fonte ibkr
· catturata 13/10 03:16 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 71.90 | 74.60 | 73.25 | +0.99 | 87.2% | 305 | 87.2% | -0.01 | 0.10 | 0.09 | 0.10 | — |
| — | 66.90 | 69.05 | 67.97 | — | — | 310 | 82.6% | -0.01 | 0.10 | 0.10 | 0.11 | — |
| — | — | — | — | +1.00 | 48.4% | 311 | 48.4% | -0.00 | — | — | — | — |
| — | 61.90 | 64.70 | 63.30 | +0.99 | 78.0% | 315 | 78.0% | -0.01 | 0.12 | 0.11 | 0.12 | — |
| — | 57.60 | 59.05 | 58.33 | +0.99 | 73.4% | 320 | 73.4% | -0.01 | 0.14 | 0.13 | 0.14 | — |
| — | 52.65 | 54.75 | 53.70 | +0.98 | 68.7% | 325 | 68.7% | -0.02 | 0.15 | 0.14 | 0.16 | — |
| — | 48.15 | 49.15 | 48.65 | +0.98 | 63.9% | 330 | 63.9% | -0.02 | 0.17 | 0.17 | 0.18 | — |
| — | 44.50 | 47.30 | 45.90 | +0.98 | 61.7% | 332.5 | 61.7% | -0.02 | 0.20 | 0.19 | 0.20 | — |
| — | 42.15 | 44.25 | 43.20 | +0.98 | 59.5% | 335 | 59.5% | -0.02 | 0.21 | 0.21 | 0.22 | — |
| — | 39.60 | 42.25 | 40.92 | +0.97 | 57.4% | 337.5 | 57.4% | -0.03 | 0.23 | 0.23 | 0.24 | — |
| — | 38.30 | 39.25 | 38.77 | +0.97 | 55.5% | 340 | 55.5% | -0.03 | 0.27 | 0.26 | 0.28 | — |
| — | 34.90 | 37.15 | 36.02 | +0.96 | 53.6% | 342.5 | 53.6% | -0.04 | 0.31 | 0.30 | 0.32 | — |
| — | 32.70 | 34.25 | 33.48 | +0.96 | 51.8% | 345 | 51.8% | -0.04 | 0.36 | 0.36 | 0.37 | — |
| — | 29.15 | 32.00 | 30.57 | +0.95 | 50.3% | 347.5 | 50.3% | -0.05 | 0.43 | 0.43 | 0.44 | — |
| — | 28.30 | 29.25 | 28.77 | +0.94 | 48.8% | 350 | 48.8% | -0.06 | 0.53 | 0.52 | 0.54 | — |
| — | 25.95 | 26.85 | 26.40 | +0.92 | 47.6% | 352.5 | 47.6% | -0.08 | 0.65 | 0.64 | 0.66 | — |
| — | 23.50 | 24.45 | 23.98 | +0.91 | 46.5% | 355 | 46.5% | -0.09 | 0.82 | 0.81 | 0.83 | — |
| — | 21.25 | 22.15 | 21.70 | +0.89 | 45.6% | 357.5 | 45.6% | -0.11 | 1.04 | 1.03 | 1.05 | — |
| — | 19.40 | 19.85 | 19.62 | +0.86 | 44.9% | 360 | 44.9% | -0.14 | 1.32 | 1.31 | 1.34 | — |
| — | 17.25 | 17.90 | 17.57 | +0.83 | 44.3% | 362.5 | 44.3% | -0.17 | 1.69 | 1.68 | 1.70 | — |
| — | 15.35 | 15.65 | 15.50 | +0.79 | 43.9% | 365 | 43.9% | -0.21 | 2.15 | 2.13 | 2.17 | — |
| — | 13.40 | 13.70 | 13.55 | +0.74 | 43.8% | 367.5 | 43.8% | -0.26 | 2.73 | 2.71 | 2.75 | — |
| — | 11.65 | 11.90 | 11.78 | +0.69 | 43.5% | 370 | 43.5% | -0.31 | 3.45 | 3.40 | 3.50 | — |
| — | 10.00 | 10.20 | 10.10 | +0.64 | 43.3% | 372.5 | 43.3% | -0.36 | 4.25 | 4.20 | 4.30 | — |
| — | 8.50 | 8.65 | 8.57 | +0.58 | 43.2% | 375 | 43.2% | -0.42 | 5.25 | 5.20 | 5.30 | — |
| — | 7.15 | 7.25 | 7.20 | +0.53 | 43.0% | 377.5 | 43.0% | -0.47 | 6.40 | 6.35 | 6.45 | — |
| — | 5.95 | 6.05 | 6.00 | +0.47 | 43.3% | 380 | 43.3% | -0.53 | 7.72 | 7.65 | 7.80 | — |
| — | 4.90 | 5.00 | 4.95 | +0.41 | 43.3% | 382.5 | 43.3% | -0.59 | 9.18 | 9.10 | 9.25 | — |
| — | 4.00 | 4.10 | 4.05 | +0.36 | 43.6% | 385 | 43.6% | -0.64 | 10.75 | 10.65 | 10.85 | — |
| — | 3.25 | 3.35 | 3.30 | +0.31 | 43.1% | 387.5 | 43.1% | -0.70 | 12.47 | 12.35 | 12.60 | — |
| — | 2.62 | 2.66 | 2.64 | +0.26 | 43.6% | 390 | 43.6% | -0.74 | 14.38 | 14.25 | 14.50 | — |
| — | 2.08 | 2.12 | 2.10 | +0.22 | 44.0% | 392.5 | 44.0% | -0.78 | 16.68 | 16.15 | 17.20 | — |
| — | 1.65 | 1.68 | 1.67 | +0.18 | 44.1% | 395 | 44.1% | -0.82 | 18.52 | 18.10 | 18.95 | — |
| — | 1.30 | 1.33 | 1.31 | +0.15 | 44.4% | 397.5 | 44.4% | -0.85 | 20.60 | 19.80 | 21.40 | — |
| — | 1.02 | 1.03 | 1.02 | +0.12 | 44.8% | 400 | 44.8% | -0.88 | 22.90 | 22.30 | 23.50 | — |
| — | 0.80 | 0.83 | 0.81 | +0.10 | 45.2% | 402.5 | 45.2% | -0.90 | 25.25 | 22.45 | 28.05 | — |
| — | 0.63 | 0.65 | 0.64 | +0.08 | 46.0% | 405 | 46.0% | -0.92 | 27.55 | 26.55 | 28.55 | — |
| — | 0.50 | 0.52 | 0.51 | +0.07 | 46.6% | 407.5 | 46.6% | -0.94 | 29.70 | 28.40 | 31.00 | — |
| — | 0.40 | 0.42 | 0.41 | +0.05 | 47.2% | 410 | 47.2% | -0.95 | 32.25 | 31.15 | 33.35 | — |
| — | 0.33 | 0.34 | 0.34 | +0.04 | 48.0% | 412.5 | 48.0% | -0.96 | 34.67 | 33.45 | 35.90 | — |
| — | 0.27 | 0.28 | 0.28 | +0.04 | 48.8% | 415 | 48.8% | -0.97 | 37.08 | 36.05 | 38.10 | — |
| — | 0.22 | 0.24 | 0.23 | +0.03 | 49.8% | 417.5 | 49.8% | -0.97 | 40.23 | 37.95 | 42.50 | — |
| — | 0.19 | 0.20 | 0.20 | +0.03 | 50.9% | 420 | 50.9% | -0.98 | 42.08 | 40.95 | 43.20 | — |
| — | 0.16 | 0.17 | 0.17 | +0.02 | 52.2% | 422.5 | 52.2% | -0.98 | 44.60 | 43.45 | 45.75 | — |
| — | 0.14 | 0.15 | 0.14 | +0.02 | 53.5% | 425 | 53.5% | -0.99 | 47.02 | 46.05 | 48.00 | — |
| — | 0.12 | 0.13 | 0.12 | +0.02 | 54.7% | 427.5 | 54.7% | -0.99 | 49.65 | 48.65 | 50.65 | — |
| — | 0.11 | 0.12 | 0.12 | +0.01 | 55.9% | 430 | 55.9% | -0.99 | 52.08 | 51.00 | 53.15 | — |
| — | 0.09 | 0.11 | 0.10 | +0.01 | 57.1% | 432.5 | 57.1% | -0.99 | 54.40 | 51.50 | 57.30 | — |
| — | 0.08 | 0.10 | 0.09 | +0.01 | 58.4% | 435 | 58.4% | -0.99 | 57.08 | 54.00 | 60.15 | — |
| — | 0.08 | 0.09 | 0.09 | +0.01 | 59.6% | 437.5 | 59.6% | -0.99 | 59.52 | 58.40 | 60.65 | — |
| — | 0.07 | 0.08 | 0.07 | +0.01 | 60.9% | 440 | 60.9% | -1.00 | 60.85 | 59.00 | 62.70 | — |
| — | 0.06 | 0.07 | 0.07 | +0.01 | 63.5% | 445 | 63.5% | -1.00 | 65.90 | 63.85 | 67.95 | — |
| — | 0.05 | 0.06 | 0.06 | +0.01 | 66.2% | 450 | 66.2% | -1.00 | 71.55 | 69.20 | 73.90 | — |
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.