Spot 367.26
· 352 contratti su 5 scadenze
· fonte ibkr
· catturata 15/10 04:39 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 76.20 | 77.85 | 77.03 | +0.99 | 129.1% | 290 | 129.1% | -0.01 | 0.07 | 0.06 | 0.08 | — |
| — | 70.90 | 73.80 | 72.35 | +0.99 | 122.3% | 295 | 122.3% | -0.01 | 0.07 | 0.07 | 0.08 | — |
| — | 66.00 | 67.95 | 66.97 | — | — | 300 | 115.5% | -0.01 | 0.09 | 0.08 | 0.09 | — |
| — | 60.90 | 62.95 | 61.92 | +0.99 | 108.5% | 305 | 108.5% | -0.01 | 0.09 | 0.08 | 0.10 | — |
| — | 56.05 | 58.00 | 57.02 | +0.99 | 101.2% | 310 | 101.2% | -0.01 | 0.10 | 0.09 | 0.10 | — |
| — | — | — | — | +1.00 | 51.7% | 311 | 51.7% | -0.00 | — | — | — | — |
| — | 51.05 | 53.00 | 52.02 | +0.99 | 93.9% | 315 | 93.9% | -0.01 | 0.11 | 0.10 | 0.12 | — |
| — | 47.05 | 48.65 | 47.85 | +0.99 | 86.7% | 320 | 86.7% | -0.01 | 0.12 | 0.12 | 0.13 | — |
| — | 41.15 | 42.95 | 42.05 | +0.98 | 79.8% | 325 | 79.8% | -0.02 | 0.14 | 0.14 | 0.15 | — |
| — | 36.25 | 37.90 | 37.08 | +0.98 | 73.7% | 330 | 73.7% | -0.02 | 0.17 | 0.17 | 0.18 | — |
| — | 31.90 | 37.35 | 34.62 | +0.97 | 71.0% | 332.5 | 71.0% | -0.03 | 0.20 | 0.19 | 0.21 | — |
| — | 31.40 | 33.75 | 32.58 | +0.97 | 68.5% | 335 | 68.5% | -0.03 | 0.23 | 0.23 | 0.24 | — |
| — | 29.20 | 31.05 | 30.12 | +0.96 | 66.1% | 337.5 | 66.1% | -0.04 | 0.28 | 0.28 | 0.29 | — |
| — | 26.90 | 28.00 | 27.45 | +0.95 | 63.9% | 340 | 63.9% | -0.05 | 0.35 | 0.35 | 0.36 | — |
| — | 23.85 | 25.60 | 24.73 | +0.94 | 62.0% | 342.5 | 62.0% | -0.06 | 0.45 | 0.44 | 0.46 | — |
| — | 22.50 | 23.75 | 23.12 | +0.92 | 60.7% | 345 | 60.7% | -0.08 | 0.58 | 0.57 | 0.59 | — |
| — | 19.95 | 21.30 | 20.62 | +0.90 | 59.4% | 347.5 | 59.4% | -0.10 | 0.76 | 0.75 | 0.77 | — |
| — | 17.75 | 18.90 | 18.32 | +0.87 | 58.3% | 350 | 58.3% | -0.13 | 1.00 | 0.99 | 1.02 | — |
| — | 15.70 | 17.40 | 16.55 | +0.83 | 57.6% | 352.5 | 57.6% | -0.17 | 1.34 | 1.32 | 1.36 | — |
| — | 13.75 | 14.40 | 14.07 | +0.80 | 57.2% | 355 | 57.2% | -0.20 | 1.77 | 1.75 | 1.79 | — |
| — | 12.10 | 12.45 | 12.28 | +0.75 | 56.4% | 357.5 | 56.4% | -0.25 | 2.33 | 2.30 | 2.35 | — |
| — | 10.35 | 10.60 | 10.47 | +0.69 | 56.0% | 360 | 56.0% | -0.31 | 3.02 | 2.98 | 3.05 | — |
| — | 8.75 | 8.90 | 8.82 | +0.63 | 55.7% | 362.5 | 55.7% | -0.37 | 3.85 | 3.80 | 3.90 | — |
| — | 7.25 | 7.40 | 7.33 | +0.56 | 55.4% | 365 | 55.4% | -0.44 | 4.85 | 4.80 | 4.90 | — |
| — | 5.90 | 6.00 | 5.95 | +0.50 | 55.5% | 367.5 | 55.5% | -0.50 | 6.03 | 5.95 | 6.10 | — |
| — | 4.75 | 4.90 | 4.83 | +0.43 | 55.7% | 370 | 55.7% | -0.57 | 7.35 | 7.25 | 7.45 | — |
| — | 3.80 | 3.90 | 3.85 | +0.37 | 55.5% | 372.5 | 55.5% | -0.63 | 8.85 | 8.75 | 8.95 | — |
| — | 3.00 | 3.10 | 3.05 | +0.31 | 55.7% | 375 | 55.7% | -0.69 | 10.55 | 10.45 | 10.65 | — |
| — | 2.33 | 2.37 | 2.35 | +0.26 | 55.6% | 377.5 | 55.6% | -0.74 | 12.40 | 12.25 | 12.55 | — |
| — | 1.79 | 1.81 | 1.80 | +0.21 | 56.0% | 380 | 56.0% | -0.79 | 14.43 | 14.20 | 14.65 | — |
| — | 1.36 | 1.40 | 1.38 | +0.17 | 56.0% | 382.5 | 56.0% | -0.83 | 16.57 | 16.25 | 16.90 | — |
| — | 1.05 | 1.06 | 1.05 | +0.13 | 56.4% | 385 | 56.4% | -0.87 | 18.73 | 18.20 | 19.25 | — |
| — | 0.80 | 0.82 | 0.81 | +0.11 | 57.2% | 387.5 | 57.2% | -0.90 | 21.35 | 20.55 | 22.15 | — |
| — | 0.62 | 0.64 | 0.63 | +0.09 | 58.3% | 390 | 58.3% | -0.92 | 23.30 | 22.55 | 24.05 | — |
| — | 0.48 | 0.50 | 0.49 | +0.07 | 59.5% | 392.5 | 59.5% | -0.93 | 25.57 | 24.20 | 26.95 | — |
| — | 0.38 | 0.40 | 0.39 | +0.05 | 60.8% | 395 | 60.8% | -0.95 | 27.88 | 26.90 | 28.85 | — |
| — | 0.31 | 0.32 | 0.32 | +0.04 | 62.2% | 397.5 | 62.2% | -0.96 | 30.65 | 29.45 | 31.85 | — |
| — | 0.25 | 0.27 | 0.26 | +0.03 | 63.8% | 400 | 63.8% | -0.97 | 33.12 | 32.15 | 34.10 | — |
| — | 0.21 | 0.22 | 0.21 | +0.03 | 65.4% | 402.5 | 65.4% | -0.97 | 35.50 | 34.30 | 36.70 | — |
| — | 0.17 | 0.19 | 0.18 | +0.02 | 67.1% | 405 | 67.1% | -0.98 | 37.88 | 36.60 | 39.15 | — |
| — | 0.15 | 0.16 | 0.15 | +0.02 | 69.0% | 407.5 | 69.0% | -0.98 | 40.73 | 39.25 | 42.20 | — |
| — | 0.13 | 0.14 | 0.14 | +0.02 | 71.0% | 410 | 71.0% | -0.98 | 42.75 | 41.50 | 44.00 | — |
| — | 0.11 | 0.13 | 0.12 | +0.02 | 73.1% | 412.5 | 73.1% | -0.99 | 46.35 | 43.65 | 49.05 | — |
| — | 0.10 | 0.11 | 0.10 | +0.01 | 75.3% | 415 | 75.3% | -0.99 | 48.27 | 47.40 | 49.15 | — |
| — | 0.09 | 0.10 | 0.10 | +0.01 | 77.4% | 417.5 | 77.4% | -0.99 | 51.02 | 48.05 | 54.00 | — |
| — | 0.08 | 0.09 | 0.09 | +0.01 | 79.6% | 420 | 79.6% | -0.99 | 53.25 | 52.50 | 54.00 | — |
| — | 0.07 | 0.09 | 0.08 | +0.01 | 81.8% | 422.5 | 81.8% | -0.99 | 55.73 | 54.85 | 56.60 | — |
| — | 0.07 | 0.08 | 0.07 | +0.01 | 83.9% | 425 | 83.9% | -0.99 | 57.73 | 56.35 | 59.10 | — |
| — | 0.06 | 0.08 | 0.07 | +0.01 | 86.0% | 427.5 | 86.0% | -0.99 | 60.75 | 59.90 | 61.60 | — |
| — | 0.06 | 0.07 | 0.07 | +0.01 | 88.0% | 430 | — | — | 62.75 | 61.50 | 64.00 | — |
| — | 0.05 | 0.06 | 0.06 | — | — | 432.5 | — | — | 66.20 | 63.40 | 69.00 | — |
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.