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 | |
| — | 70.60 | 72.90 | 71.75 | +0.98 | 65.6% | 305 | 65.6% | -0.02 | 0.38 | 0.36 | 0.40 | — |
| — | 65.75 | 67.90 | 66.83 | +0.97 | 63.3% | 310 | 63.3% | -0.03 | 0.46 | 0.44 | 0.48 | — |
| — | — | — | — | — | — | 312.5 | — | — | — | — | — | — |
| — | 60.15 | 62.80 | 61.48 | +0.96 | 61.3% | 315 | 61.3% | -0.04 | 0.56 | 0.54 | 0.59 | — |
| — | — | — | — | — | — | 317.5 | — | — | — | — | — | — |
| — | 55.30 | 57.40 | 56.35 | +0.95 | 59.5% | 320 | 59.5% | -0.05 | 0.72 | 0.70 | 0.75 | — |
| — | — | — | — | — | — | 322.5 | — | — | — | — | — | — |
| — | 51.25 | 52.75 | 52.00 | +0.94 | 58.0% | 325 | 58.0% | -0.06 | 0.94 | 0.91 | 0.98 | — |
| — | — | — | — | — | — | 327.5 | — | — | — | — | — | — |
| — | 46.20 | 48.00 | 47.10 | +0.92 | 56.7% | 330 | 56.7% | -0.08 | 1.25 | 1.21 | 1.28 | — |
| — | — | — | — | — | — | 332.5 | — | — | — | — | — | — |
| — | 41.80 | 43.40 | 42.60 | +0.90 | 55.7% | 335 | 55.7% | -0.10 | 1.66 | 1.62 | 1.70 | — |
| — | — | — | — | — | — | 337.5 | — | — | — | — | — | — |
| — | 37.45 | 38.85 | 38.15 | +0.87 | 54.9% | 340 | 54.9% | -0.13 | 2.23 | 2.19 | 2.28 | — |
| — | 35.15 | 37.40 | 36.27 | +0.86 | 54.6% | 342.5 | 54.6% | -0.14 | 2.58 | 2.53 | 2.63 | — |
| — | 33.20 | 34.60 | 33.90 | +0.84 | 54.4% | 345 | 54.4% | -0.16 | 2.98 | 2.92 | 3.05 | — |
| — | 30.45 | 33.25 | 31.85 | +0.82 | 54.1% | 347.5 | 54.1% | -0.18 | 3.42 | 3.35 | 3.50 | — |
| — | 29.00 | 30.25 | 29.62 | +0.80 | 54.0% | 350 | 54.0% | -0.20 | 3.98 | 3.90 | 4.05 | — |
| — | 27.55 | 28.40 | 27.98 | +0.78 | 53.8% | 352.5 | 53.8% | -0.22 | 4.53 | 4.45 | 4.60 | — |
| — | 25.65 | 26.45 | 26.05 | +0.75 | 53.7% | 355 | 53.7% | -0.25 | 5.17 | 5.10 | 5.25 | — |
| — | 23.20 | 24.90 | 24.05 | +0.73 | 53.7% | 357.5 | 53.7% | -0.27 | 5.90 | 5.80 | 6.00 | — |
| — | 21.80 | 22.90 | 22.35 | +0.70 | 53.6% | 360 | 53.6% | -0.30 | 6.70 | 6.60 | 6.80 | — |
| — | 20.55 | 21.15 | 20.85 | +0.68 | 53.6% | 362.5 | 53.6% | -0.33 | 7.55 | 7.45 | 7.65 | — |
| — | 19.00 | 19.60 | 19.30 | +0.65 | 53.6% | 365 | 53.6% | -0.35 | 8.50 | 8.40 | 8.60 | — |
| — | 17.55 | 18.00 | 17.77 | +0.62 | 53.6% | 367.5 | 53.6% | -0.38 | 9.53 | 9.45 | 9.60 | — |
| — | 16.15 | 16.55 | 16.35 | +0.59 | 53.6% | 370 | 53.6% | -0.41 | 10.60 | 10.50 | 10.70 | — |
| — | 14.80 | 15.20 | 15.00 | +0.56 | 53.6% | 372.5 | 53.6% | -0.44 | 11.80 | 11.70 | 11.90 | — |
| — | 13.55 | 13.95 | 13.75 | +0.53 | 53.7% | 375 | 53.7% | -0.47 | 13.05 | 12.95 | 13.15 | — |
| — | 12.40 | 12.60 | 12.50 | +0.50 | 53.7% | 377.5 | 53.7% | -0.50 | 14.32 | 14.05 | 14.60 | — |
| — | 11.30 | 11.50 | 11.40 | +0.47 | 53.8% | 380 | 53.8% | -0.53 | 15.72 | 15.40 | 16.05 | — |
| — | 10.30 | 10.50 | 10.40 | +0.44 | 53.8% | 382.5 | 53.8% | -0.56 | 17.12 | 16.85 | 17.40 | — |
| — | 9.35 | 9.55 | 9.45 | +0.41 | 53.9% | 385 | 53.9% | -0.59 | 18.68 | 18.40 | 18.95 | — |
| — | 8.45 | 8.65 | 8.55 | +0.38 | 53.9% | 387.5 | 53.9% | -0.62 | 20.65 | 20.00 | 21.30 | — |
| — | 7.65 | 7.80 | 7.72 | +0.36 | 54.0% | 390 | 54.0% | -0.65 | 21.93 | 21.60 | 22.25 | — |
| — | 6.90 | 7.05 | 6.97 | +0.33 | 54.1% | 392.5 | 54.1% | -0.67 | 24.05 | 23.40 | 24.70 | — |
| — | 6.20 | 6.35 | 6.28 | +0.31 | 54.2% | 395 | 54.2% | -0.70 | 25.10 | 23.30 | 26.90 | — |
| — | 5.55 | 5.75 | 5.65 | +0.28 | 54.3% | 397.5 | 54.3% | -0.72 | 26.60 | 24.85 | 28.35 | — |
| — | 5.00 | 5.15 | 5.08 | +0.26 | 54.4% | 400 | 54.4% | -0.74 | 29.27 | 28.15 | 30.40 | — |
| — | 4.45 | 4.60 | 4.53 | +0.24 | 54.5% | 402.5 | 54.5% | -0.76 | 30.70 | 29.75 | 31.65 | — |
| — | 4.00 | 4.15 | 4.08 | +0.22 | 54.7% | 405 | 54.7% | -0.78 | 32.98 | 31.75 | 34.20 | — |
| — | 3.55 | 3.70 | 3.62 | +0.20 | 54.8% | 407.5 | 54.8% | -0.80 | 34.83 | 32.90 | 36.75 | — |
| — | 3.15 | 3.30 | 3.23 | +0.18 | 55.0% | 410 | 55.0% | -0.82 | 37.45 | 36.15 | 38.75 | — |
| — | 2.83 | 2.93 | 2.88 | +0.17 | 55.1% | 412.5 | 55.1% | -0.84 | 39.27 | 36.35 | 42.20 | — |
| — | 2.53 | 2.61 | 2.57 | +0.15 | 55.3% | 415 | 55.3% | -0.85 | 41.80 | 39.75 | 43.85 | — |
| — | — | — | — | — | — | 417.5 | — | — | — | — | — | — |
| — | 2.00 | 2.05 | 2.02 | +0.12 | 55.7% | 420 | 55.7% | -0.88 | 45.70 | 43.05 | 48.35 | — |
| — | — | — | — | — | — | 422.5 | — | — | — | — | — | — |
| — | 1.57 | 1.64 | 1.60 | +0.10 | 56.2% | 425 | 56.2% | -0.90 | 50.60 | 47.05 | 54.15 | — |
| — | — | — | — | — | — | 427.5 | — | — | — | — | — | — |
| — | 1.24 | 1.30 | 1.27 | +0.08 | 56.7% | 430 | 56.7% | -0.92 | 55.67 | 51.75 | 59.60 | — |
| — | — | — | — | — | — | 432.5 | — | — | — | — | — | — |
| — | 0.98 | 1.03 | 1.00 | +0.07 | 57.3% | 435 | 57.3% | -0.94 | 59.95 | 56.50 | 63.40 | — |
| — | — | — | — | — | — | 437.5 | — | — | — | — | — | — |
| — | 0.78 | 0.83 | 0.81 | +0.05 | 58.0% | 440 | 58.0% | -0.95 | 64.78 | 61.30 | 68.25 | — |
| — | — | — | — | — | — | 442.5 | — | — | — | — | — | — |
| — | 0.61 | 0.66 | 0.64 | +0.04 | 58.7% | 445 | 58.7% | -0.96 | 69.72 | 66.20 | 73.25 | — |
| — | — | — | — | — | — | 447.5 | — | — | — | — | — | — |
| — | 0.50 | 0.54 | 0.52 | +0.04 | 59.4% | 450 | 59.4% | -0.97 | 74.62 | 71.10 | 78.15 | — |
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.