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 | |
| — | 76.00 | 78.70 | 77.35 | +0.98 | 75.5% | 290 | — | — | 0.31 | 0.30 | 0.32 | — |
| — | 71.15 | 73.65 | 72.40 | +0.98 | 72.9% | 295 | 72.9% | -0.02 | 0.37 | 0.36 | 0.38 | — |
| — | 66.35 | 69.60 | 67.97 | +0.97 | 70.4% | 300 | 70.4% | -0.03 | 0.46 | 0.44 | 0.47 | — |
| — | 60.00 | 65.25 | 62.62 | +0.96 | 68.1% | 305 | — | — | 0.56 | 0.55 | 0.58 | — |
| — | 55.70 | 59.60 | 57.65 | — | — | 310 | — | — | 0.72 | 0.71 | 0.73 | — |
| — | — | — | — | +0.95 | 65.1% | 312.5 | 65.1% | -0.05 | — | — | — | — |
| — | 51.45 | 54.70 | 53.08 | — | — | 315 | 64.3% | -0.06 | 0.93 | 0.91 | 0.94 | — |
| — | — | — | — | +0.93 | 63.5% | 317.5 | — | — | — | — | — | — |
| — | 47.95 | 49.35 | 48.65 | — | — | 320 | 62.8% | -0.07 | 1.21 | 1.19 | 1.22 | — |
| — | — | — | — | — | — | 322.5 | — | — | — | — | — | — |
| — | 43.00 | 45.30 | 44.15 | — | — | 325 | — | — | 1.59 | 1.57 | 1.61 | — |
| — | — | — | — | — | — | 327.5 | — | — | — | — | — | — |
| — | 39.10 | 40.15 | 39.62 | — | — | 330 | — | — | 2.12 | 2.10 | 2.13 | — |
| — | — | — | — | +0.87 | 60.2% | 332.5 | — | — | — | — | — | — |
| — | 34.60 | 36.20 | 35.40 | — | — | 335 | — | — | 2.79 | 2.77 | 2.82 | — |
| — | — | — | — | — | — | 337.5 | — | — | — | — | — | — |
| — | 30.50 | 32.15 | 31.32 | +0.81 | 59.4% | 340 | 59.4% | -0.19 | 3.70 | 3.65 | 3.75 | — |
| — | 28.55 | 29.75 | 29.15 | +0.79 | 59.3% | 342.5 | 59.3% | -0.21 | 4.22 | 4.15 | 4.30 | — |
| — | 26.65 | 28.35 | 27.50 | +0.77 | 59.1% | 345 | 59.1% | -0.23 | 4.80 | 4.75 | 4.85 | — |
| — | 24.85 | 26.50 | 25.68 | +0.74 | 59.0% | 347.5 | 59.0% | -0.26 | 5.47 | 5.40 | 5.55 | — |
| — | 23.85 | 24.10 | 23.98 | +0.72 | 58.9% | 350 | 58.9% | -0.28 | 6.22 | 6.15 | 6.30 | — |
| — | 21.90 | 23.00 | 22.45 | +0.69 | 58.8% | 352.5 | 58.8% | -0.31 | 7.00 | 6.95 | 7.05 | — |
| — | 20.30 | 20.75 | 20.52 | +0.67 | 58.8% | 355 | 58.8% | -0.34 | 7.85 | 7.80 | 7.90 | — |
| — | 18.75 | 19.20 | 18.98 | +0.64 | 58.7% | 357.5 | 58.7% | -0.36 | 8.82 | 8.75 | 8.90 | — |
| — | 17.50 | 17.70 | 17.60 | +0.61 | 58.7% | 360 | 58.7% | -0.39 | 9.82 | 9.75 | 9.90 | — |
| — | 16.00 | 16.30 | 16.15 | +0.57 | 58.6% | 362.5 | 58.6% | -0.43 | 10.93 | 10.85 | 11.00 | — |
| — | 14.65 | 14.95 | 14.80 | +0.55 | 58.6% | 365 | 58.6% | -0.45 | 12.12 | 12.05 | 12.20 | — |
| — | 13.45 | 13.70 | 13.57 | +0.51 | 58.6% | 367.5 | 58.6% | -0.49 | 13.35 | 13.25 | 13.45 | — |
| — | 12.35 | 12.50 | 12.43 | +0.48 | 58.6% | 370 | 58.6% | -0.52 | 14.65 | 14.55 | 14.75 | — |
| — | 11.25 | 11.40 | 11.32 | +0.45 | 58.7% | 372.5 | 58.7% | -0.55 | 16.30 | 15.95 | 16.65 | — |
| — | 10.25 | 10.40 | 10.32 | +0.43 | 58.7% | 375 | 58.7% | -0.58 | 17.55 | 17.45 | 17.65 | — |
| — | 9.30 | 9.40 | 9.35 | +0.41 | 58.7% | 377.5 | 58.7% | -0.60 | 19.12 | 19.00 | 19.25 | — |
| — | 8.40 | 8.55 | 8.47 | +0.38 | 58.8% | 380 | 58.8% | -0.62 | 20.73 | 20.60 | 20.85 | — |
| — | 7.60 | 7.70 | 7.65 | +0.35 | 58.8% | 382.5 | 58.8% | -0.65 | 22.57 | 22.25 | 22.90 | — |
| — | 6.85 | 6.95 | 6.90 | +0.33 | 58.9% | 385 | 58.9% | -0.68 | 23.80 | 22.90 | 24.70 | — |
| — | 6.15 | 6.25 | 6.20 | +0.30 | 58.9% | 387.5 | 58.9% | -0.70 | 26.45 | 25.80 | 27.10 | — |
| — | 5.50 | 5.60 | 5.55 | +0.28 | 59.0% | 390 | 59.0% | -0.72 | 28.45 | 27.70 | 29.20 | — |
| — | 4.95 | 5.05 | 5.00 | +0.26 | 59.0% | 392.5 | 59.0% | -0.75 | 30.02 | 28.10 | 31.95 | — |
| — | 4.40 | 4.50 | 4.45 | +0.23 | 59.1% | 395 | 59.1% | -0.77 | 32.10 | 31.25 | 32.95 | — |
| — | 3.95 | 4.05 | 4.00 | +0.21 | 59.2% | 397.5 | 59.2% | -0.79 | 35.25 | 33.15 | 37.35 | — |
| — | 3.50 | 3.60 | 3.55 | +0.20 | 59.3% | 400 | 59.3% | -0.81 | 35.90 | 34.60 | 37.20 | — |
| — | 3.10 | 3.20 | 3.15 | +0.17 | 59.4% | 402.5 | 59.4% | -0.83 | 38.42 | 35.35 | 41.50 | — |
| — | 2.80 | 2.83 | 2.81 | +0.16 | 59.5% | 405 | 59.5% | -0.84 | 40.92 | 39.50 | 42.35 | — |
| — | 2.47 | 2.53 | 2.50 | +0.15 | 59.6% | 407.5 | 59.6% | -0.86 | 42.67 | 39.50 | 45.85 | — |
| — | 2.20 | 2.24 | 2.22 | +0.13 | 59.8% | 410 | 59.8% | -0.87 | 45.02 | 44.05 | 46.00 | — |
| — | 1.94 | 1.98 | 1.96 | +0.12 | 59.9% | 412.5 | 59.9% | -0.88 | 47.15 | 44.00 | 50.30 | — |
| — | 1.72 | 1.76 | 1.74 | +0.11 | 60.1% | 415 | 60.1% | -0.90 | 49.88 | 48.05 | 51.70 | — |
| — | — | — | — | +0.09 | 60.2% | 417.5 | 60.2% | -0.91 | — | — | — | — |
| — | 1.34 | 1.38 | 1.36 | +0.08 | 60.4% | 420 | 60.4% | -0.92 | 54.23 | 52.15 | 56.30 | — |
| — | — | — | — | +0.08 | 60.6% | 422.5 | 60.6% | -0.93 | — | — | — | — |
| — | 1.05 | 1.08 | 1.06 | +0.07 | 60.9% | 425 | 60.9% | -0.93 | 58.98 | 57.20 | 60.75 | — |
| — | — | — | — | +0.06 | 61.1% | 427.5 | 61.1% | -0.94 | — | — | — | — |
| — | 0.82 | 0.85 | 0.83 | +0.05 | 61.4% | 430 | 61.4% | -0.95 | 64.70 | 62.25 | 67.15 | — |
| — | — | — | — | +0.05 | 61.7% | 432.5 | 61.7% | -0.96 | — | — | — | — |
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.