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 | |
| — | 70.75 | 77.45 | 74.10 | +0.98 | 64.7% | 305 | 64.7% | -0.02 | 0.39 | 0.36 | 0.41 | — |
| — | 65.80 | 70.50 | 68.15 | +0.97 | 62.3% | 310 | 62.3% | -0.03 | 0.46 | 0.43 | 0.48 | — |
| — | 60.80 | 66.05 | 63.42 | +0.97 | 60.2% | 315 | 60.2% | -0.04 | 0.55 | 0.53 | 0.57 | — |
| — | 58.00 | 60.50 | 59.25 | +0.96 | 58.3% | 320 | 58.3% | -0.04 | 0.69 | 0.68 | 0.71 | — |
| — | 53.50 | 55.20 | 54.35 | +0.94 | 56.7% | 325 | 56.7% | -0.06 | 0.90 | 0.87 | 0.93 | — |
| — | 49.05 | 50.80 | 49.92 | +0.93 | 55.4% | 330 | 55.4% | -0.07 | 1.17 | 1.14 | 1.20 | — |
| — | 43.15 | 47.00 | 45.08 | +0.91 | 54.3% | 335 | 54.3% | -0.09 | 1.54 | 1.51 | 1.57 | — |
| — | 40.00 | 41.40 | 40.70 | +0.89 | 53.4% | 340 | 53.4% | -0.11 | 2.04 | 2.00 | 2.08 | — |
| — | 37.45 | 39.10 | 38.27 | +0.87 | 53.0% | 342.5 | 53.0% | -0.13 | 2.33 | 2.29 | 2.38 | — |
| — | 34.45 | 37.85 | 36.15 | +0.86 | 52.7% | 345 | 52.7% | -0.14 | 2.69 | 2.64 | 2.74 | — |
| — | 33.15 | 35.40 | 34.27 | +0.84 | 52.4% | 347.5 | 52.4% | -0.16 | 3.10 | 3.05 | 3.15 | — |
| — | 31.25 | 32.80 | 32.02 | +0.82 | 52.2% | 350 | 52.2% | -0.18 | 3.55 | 3.45 | 3.65 | — |
| — | 28.40 | 31.70 | 30.05 | +0.80 | 52.0% | 352.5 | 52.0% | -0.20 | 4.08 | 4.00 | 4.15 | — |
| — | 27.35 | 28.90 | 28.12 | +0.77 | 51.9% | 355 | 51.9% | -0.23 | 4.62 | 4.55 | 4.70 | — |
| — | 25.85 | 26.90 | 26.38 | +0.75 | 51.8% | 357.5 | 51.8% | -0.25 | 5.28 | 5.20 | 5.35 | — |
| — | 24.15 | 24.80 | 24.48 | +0.73 | 51.7% | 360 | 51.7% | -0.27 | 5.97 | 5.90 | 6.05 | — |
| — | 22.65 | 23.00 | 22.82 | +0.70 | 51.7% | 362.5 | 51.7% | -0.30 | 6.75 | 6.65 | 6.85 | — |
| — | 21.00 | 21.40 | 21.20 | +0.67 | 51.7% | 365 | 51.7% | -0.33 | 7.60 | 7.50 | 7.70 | — |
| — | 19.45 | 20.00 | 19.73 | +0.65 | 51.7% | 367.5 | 51.7% | -0.36 | 8.53 | 8.40 | 8.65 | — |
| — | 18.00 | 18.30 | 18.15 | +0.62 | 51.7% | 370 | 51.7% | -0.38 | 9.50 | 9.40 | 9.60 | — |
| — | 16.55 | 16.85 | 16.70 | +0.59 | 51.7% | 372.5 | 51.7% | -0.41 | 10.60 | 10.50 | 10.70 | — |
| — | 15.20 | 15.45 | 15.32 | +0.56 | 51.7% | 375 | 51.7% | -0.44 | 11.75 | 11.65 | 11.85 | — |
| — | 13.95 | 14.20 | 14.07 | +0.53 | 51.7% | 377.5 | 51.7% | -0.47 | 12.97 | 12.85 | 13.10 | — |
| — | 12.80 | 13.00 | 12.90 | +0.50 | 51.8% | 380 | 51.8% | -0.50 | 14.30 | 14.15 | 14.45 | — |
| — | 11.65 | 11.85 | 11.75 | +0.47 | 51.8% | 382.5 | 51.8% | -0.53 | 15.65 | 15.55 | 15.75 | — |
| — | 10.65 | 10.80 | 10.72 | +0.44 | 51.8% | 385 | 51.8% | -0.56 | 17.15 | 17.00 | 17.30 | — |
| — | 9.65 | 9.80 | 9.72 | +0.42 | 51.9% | 387.5 | 51.9% | -0.59 | 18.65 | 18.50 | 18.80 | — |
| — | 8.75 | 8.90 | 8.82 | +0.39 | 51.9% | 390 | 51.9% | -0.61 | 20.52 | 20.10 | 20.95 | — |
| — | 7.90 | 8.05 | 7.97 | +0.36 | 51.9% | 392.5 | 51.9% | -0.64 | 22.32 | 21.75 | 22.90 | — |
| — | 7.15 | 7.30 | 7.22 | +0.33 | 52.0% | 395 | 52.0% | -0.67 | 23.75 | 23.45 | 24.05 | — |
| — | 6.40 | 6.55 | 6.47 | +0.31 | 52.0% | 397.5 | 52.0% | -0.69 | 26.02 | 25.25 | 26.80 | — |
| — | 5.75 | 5.90 | 5.83 | +0.29 | 52.0% | 400 | 52.0% | -0.72 | 27.43 | 27.00 | 27.85 | — |
| — | 5.15 | 5.30 | 5.22 | +0.26 | 52.0% | 402.5 | 52.0% | -0.74 | 29.20 | 26.85 | 31.55 | — |
| — | 4.60 | 4.75 | 4.67 | +0.24 | 52.1% | 405 | 52.1% | -0.76 | 31.00 | 29.90 | 32.10 | — |
| — | 4.10 | 4.25 | 4.17 | +0.22 | 52.1% | 407.5 | 52.1% | -0.78 | 33.25 | 31.95 | 34.55 | — |
| — | 3.65 | 3.80 | 3.73 | +0.20 | 52.2% | 410 | 52.2% | -0.80 | 35.12 | 34.40 | 35.85 | — |
| — | 3.25 | 3.40 | 3.33 | +0.18 | 52.3% | 412.5 | 52.3% | -0.82 | 37.35 | 35.30 | 39.40 | — |
| — | 2.92 | 3.00 | 2.96 | +0.17 | 52.4% | 415 | 52.4% | -0.84 | 39.60 | 37.05 | 42.15 | — |
| — | 2.30 | 2.37 | 2.33 | +0.14 | 52.8% | 420 | 52.8% | -0.87 | 44.00 | 42.20 | 45.80 | — |
| — | 1.81 | 1.88 | 1.84 | +0.11 | 53.1% | 425 | 53.1% | -0.89 | 48.45 | 47.55 | 49.35 | — |
| — | 1.42 | 1.47 | 1.45 | +0.09 | 53.6% | 430 | 53.6% | -0.91 | 52.95 | 50.45 | 55.45 | — |
| — | 1.12 | 1.16 | 1.14 | +0.07 | 54.0% | 435 | 54.0% | -0.93 | 58.05 | 56.35 | 59.75 | — |
| — | 0.90 | 0.92 | 0.91 | +0.06 | 54.5% | 440 | 54.5% | -0.95 | 61.73 | 58.85 | 64.60 | — |
| — | 0.70 | 0.74 | 0.72 | +0.05 | 55.1% | 445 | 55.1% | -0.96 | 66.97 | 63.70 | 70.25 | — |
| — | 0.54 | 0.59 | 0.56 | +0.04 | 55.7% | 450 | 55.7% | -0.97 | 72.10 | 68.60 | 75.60 | — |
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.