Spot 375.52
· 366 contratti su 5 scadenze
· fonte ibkr
· catturata 14/10 04:15 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 70.00 | 71.85 | 70.92 | +0.99 | 94.8% | 305 | 94.8% | -0.01 | 0.07 | 0.06 | 0.07 | — |
| — | 64.05 | 66.90 | 65.47 | +0.99 | 89.3% | 310 | 89.3% | -0.01 | 0.07 | 0.07 | 0.08 | — |
| — | — | — | — | +1.00 | 49.9% | 311 | 49.9% | -0.00 | — | — | — | — |
| — | 59.50 | 61.90 | 60.70 | +0.99 | 83.5% | 315 | 83.5% | -0.01 | 0.09 | 0.08 | 0.09 | — |
| — | 54.35 | 56.90 | 55.62 | +0.99 | 77.7% | 320 | 77.7% | -0.01 | 0.10 | 0.09 | 0.10 | — |
| — | 49.50 | 51.90 | 50.70 | +0.99 | 71.9% | 325 | 71.9% | -0.01 | 0.10 | 0.10 | 0.11 | — |
| — | 44.50 | 46.90 | 45.70 | +0.99 | 66.4% | 330 | 66.4% | -0.01 | 0.12 | 0.12 | 0.13 | — |
| — | 40.80 | 44.60 | 42.70 | +0.98 | 63.9% | 332.5 | 63.9% | -0.02 | 0.14 | 0.13 | 0.14 | — |
| — | 39.55 | 41.65 | 40.60 | +0.98 | 61.6% | 335 | 61.6% | -0.02 | 0.15 | 0.14 | 0.16 | — |
| — | 36.90 | 39.60 | 38.25 | +0.98 | 59.5% | 337.5 | 59.5% | -0.02 | 0.17 | 0.17 | 0.18 | — |
| — | 35.00 | 36.80 | 35.90 | +0.97 | 57.6% | 340 | 57.6% | -0.03 | 0.20 | 0.20 | 0.21 | — |
| — | 31.70 | 34.50 | 33.10 | +0.97 | 55.7% | 342.5 | 55.7% | -0.03 | 0.24 | 0.24 | 0.25 | — |
| — | 30.15 | 31.55 | 30.85 | +0.96 | 53.9% | 345 | 53.9% | -0.04 | 0.30 | 0.29 | 0.31 | — |
| — | 27.85 | 29.05 | 28.45 | +0.95 | 52.2% | 347.5 | 52.2% | -0.05 | 0.38 | 0.37 | 0.39 | — |
| — | 25.50 | 26.55 | 26.02 | +0.94 | 50.9% | 350 | 50.9% | -0.06 | 0.48 | 0.47 | 0.49 | — |
| — | 22.85 | 24.15 | 23.50 | +0.92 | 50.0% | 352.5 | 50.0% | -0.08 | 0.62 | 0.61 | 0.64 | — |
| — | 20.95 | 21.85 | 21.40 | +0.90 | 49.1% | 355 | 49.1% | -0.10 | 0.82 | 0.81 | 0.83 | — |
| — | 18.55 | 19.50 | 19.02 | +0.87 | 48.4% | 357.5 | 48.4% | -0.13 | 1.08 | 1.06 | 1.10 | — |
| — | 16.60 | 17.35 | 16.98 | +0.84 | 47.9% | 360 | 47.9% | -0.16 | 1.42 | 1.40 | 1.44 | — |
| — | 14.55 | 15.30 | 14.93 | +0.80 | 47.7% | 362.5 | 47.7% | -0.20 | 1.86 | 1.84 | 1.89 | — |
| — | 12.65 | 13.10 | 12.88 | +0.75 | 47.2% | 365 | 47.2% | -0.25 | 2.44 | 2.41 | 2.46 | — |
| — | 10.95 | 11.15 | 11.05 | +0.70 | 47.2% | 367.5 | 47.2% | -0.30 | 3.15 | 3.10 | 3.20 | — |
| — | 9.30 | 9.50 | 9.40 | +0.64 | 47.2% | 370 | 47.2% | -0.36 | 4.00 | 3.95 | 4.05 | — |
| — | 7.85 | 8.05 | 7.95 | +0.59 | 47.0% | 372.5 | 47.0% | -0.42 | 5.03 | 4.95 | 5.10 | — |
| — | 6.50 | 6.65 | 6.58 | +0.52 | 46.9% | 375 | 46.9% | -0.48 | 6.17 | 6.10 | 6.25 | — |
| — | 5.35 | 5.50 | 5.42 | +0.46 | 47.1% | 377.5 | 47.1% | -0.54 | 7.50 | 7.40 | 7.60 | — |
| — | 4.35 | 4.45 | 4.40 | +0.40 | 46.9% | 380 | 46.9% | -0.60 | 9.00 | 8.90 | 9.10 | — |
| — | 3.50 | 3.60 | 3.55 | +0.34 | 46.9% | 382.5 | 46.9% | -0.66 | 10.60 | 10.45 | 10.75 | — |
| — | 2.79 | 2.82 | 2.81 | +0.29 | 47.3% | 385 | 47.3% | -0.71 | 12.43 | 12.30 | 12.55 | — |
| — | 2.19 | 2.24 | 2.21 | +0.24 | 47.4% | 387.5 | 47.4% | -0.76 | 14.22 | 13.90 | 14.55 | — |
| — | 1.72 | 1.76 | 1.74 | +0.20 | 47.7% | 390 | 47.7% | -0.80 | 16.25 | 15.90 | 16.60 | — |
| — | 1.34 | 1.37 | 1.35 | +0.16 | 48.3% | 392.5 | 48.3% | -0.84 | 18.18 | 17.50 | 18.85 | — |
| — | 1.04 | 1.06 | 1.05 | +0.13 | 48.9% | 395 | 48.9% | -0.87 | 20.57 | 20.20 | 20.95 | — |
| — | 0.81 | 0.83 | 0.82 | +0.11 | 49.5% | 397.5 | 49.5% | -0.90 | 22.65 | 21.70 | 23.60 | — |
| — | 0.63 | 0.64 | 0.64 | +0.09 | 50.1% | 400 | 50.1% | -0.92 | 25.02 | 24.30 | 25.75 | — |
| — | 0.49 | 0.51 | 0.50 | +0.07 | 50.7% | 402.5 | 50.7% | -0.93 | 27.25 | 24.85 | 29.65 | — |
| — | 0.39 | 0.41 | 0.40 | +0.05 | 51.6% | 405 | 51.6% | -0.95 | 29.60 | 28.75 | 30.45 | — |
| — | 0.31 | 0.33 | 0.32 | +0.04 | 52.6% | 407.5 | 52.6% | -0.96 | 32.10 | 29.60 | 34.60 | — |
| — | 0.26 | 0.27 | 0.27 | +0.04 | 53.8% | 410 | 53.8% | -0.97 | 34.73 | 33.70 | 35.75 | — |
| — | 0.21 | 0.23 | 0.22 | +0.03 | 55.0% | 412.5 | 55.0% | -0.97 | 36.77 | 35.60 | 37.95 | — |
| — | 0.18 | 0.19 | 0.18 | +0.03 | 56.4% | 415 | 56.4% | -0.98 | 39.48 | 38.50 | 40.45 | — |
| — | 0.15 | 0.17 | 0.16 | +0.02 | 57.8% | 417.5 | 57.8% | -0.98 | 42.12 | 40.55 | 43.70 | — |
| — | 0.13 | 0.15 | 0.14 | +0.02 | 59.3% | 420 | 59.3% | -0.98 | 44.38 | 43.60 | 45.15 | — |
| — | 0.12 | 0.13 | 0.12 | +0.02 | 60.9% | 422.5 | 60.9% | -0.99 | 47.45 | 46.75 | 48.15 | — |
| — | 0.11 | 0.12 | 0.12 | +0.01 | 62.5% | 425 | 62.5% | -0.99 | 50.12 | 49.40 | 50.85 | — |
| — | 0.09 | 0.11 | 0.10 | +0.01 | 64.1% | 427.5 | 64.1% | -0.99 | 52.62 | 51.85 | 53.40 | — |
| — | 0.09 | 0.10 | 0.10 | +0.01 | 65.7% | 430 | 65.7% | -0.99 | 54.60 | 54.05 | 55.15 | — |
| — | 0.08 | 0.09 | 0.09 | +0.01 | 67.2% | 432.5 | 67.2% | -0.99 | 57.55 | 55.45 | 59.65 | — |
| — | 0.07 | 0.08 | 0.07 | +0.01 | 68.6% | 435 | 68.6% | -0.99 | 60.65 | 59.25 | 62.05 | — |
| — | 0.06 | 0.08 | 0.07 | +0.01 | 70.0% | 437.5 | 70.0% | -0.99 | 62.50 | 61.60 | 63.40 | — |
| — | 0.06 | 0.07 | 0.07 | +0.01 | 71.4% | 440 | 71.4% | -1.00 | 64.45 | 62.25 | 66.65 | — |
| — | 0.05 | 0.06 | 0.06 | +0.01 | 74.1% | 445 | 74.1% | -1.00 | 70.12 | 69.25 | 71.00 | — |
| — | 0.04 | 0.05 | 0.04 | +0.00 | 76.9% | 450 | 76.9% | -1.00 | 75.62 | 74.25 | 77.00 | — |
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.