Spot 362.77
· 356 contratti su 5 scadenze
· fonte ibkr
· catturata 16/10 03:08 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 65.85 | 69.00 | 67.42 | +1.00 | 153.8% | 295 | 153.8% | -0.00 | 0.04 | 0.04 | 0.05 | — |
| — | 61.80 | 64.60 | 63.20 | +0.99 | 146.1% | 300 | 146.1% | -0.01 | 0.04 | 0.04 | 0.05 | — |
| — | 55.95 | 60.05 | 58.00 | +0.99 | 137.4% | 305 | 137.4% | -0.01 | 0.06 | 0.05 | 0.06 | — |
| — | 50.95 | 55.05 | 53.00 | +0.99 | 128.1% | 310 | 128.1% | -0.01 | 0.07 | 0.06 | 0.07 | — |
| — | — | — | — | +1.00 | 53.9% | 311 | — | — | — | — | — | — |
| — | 46.00 | 49.95 | 47.98 | — | — | 315 | — | — | 0.07 | 0.07 | 0.08 | — |
| — | 41.10 | 44.95 | 43.02 | — | — | 320 | 108.5% | -0.01 | 0.09 | 0.08 | 0.09 | — |
| — | 36.10 | 40.10 | 38.10 | — | — | 325 | — | — | 0.10 | 0.10 | 0.11 | — |
| — | 32.30 | 34.20 | 33.25 | +0.98 | 90.1% | 330 | — | — | 0.14 | 0.13 | 0.15 | — |
| — | 28.90 | 32.40 | 30.65 | — | — | 332.5 | 86.4% | -0.03 | 0.16 | 0.15 | 0.17 | — |
| — | 26.40 | 29.65 | 28.02 | +0.97 | 83.0% | 335 | — | — | 0.20 | 0.19 | 0.20 | — |
| — | 24.10 | 27.35 | 25.73 | +0.96 | 80.0% | 337.5 | — | — | 0.25 | 0.24 | 0.26 | — |
| — | 22.60 | 23.80 | 23.20 | — | — | 340 | 77.2% | -0.05 | 0.33 | 0.32 | 0.33 | — |
| — | 20.25 | 21.05 | 20.65 | +0.93 | 74.4% | 342.5 | — | — | 0.43 | 0.43 | 0.44 | — |
| — | 17.90 | 18.85 | 18.38 | — | — | 345 | — | — | 0.59 | 0.59 | 0.60 | — |
| — | 15.45 | 16.50 | 15.97 | — | — | 347.5 | — | — | 0.83 | 0.82 | 0.84 | — |
| — | 13.45 | 14.05 | 13.75 | — | — | 350 | 70.0% | -0.16 | 1.16 | 1.15 | 1.17 | — |
| — | 11.55 | 11.90 | 11.72 | — | — | 352.5 | 69.7% | -0.22 | 1.64 | 1.63 | 1.65 | — |
| — | 9.75 | 9.95 | 9.85 | — | — | 355 | 69.6% | -0.27 | 2.27 | 2.25 | 2.29 | — |
| — | 8.05 | 8.25 | 8.15 | +0.66 | 69.7% | 357.5 | 69.7% | -0.34 | 3.08 | 3.05 | 3.10 | — |
| — | 6.55 | 6.75 | 6.65 | +0.58 | 69.7% | 360 | 69.7% | -0.42 | 4.05 | 4.00 | 4.10 | — |
| — | 5.25 | 5.40 | 5.33 | +0.51 | 69.8% | 362.5 | 69.8% | -0.49 | 5.25 | 5.20 | 5.30 | — |
| — | 4.20 | 4.30 | 4.25 | +0.44 | 70.4% | 365 | 70.4% | -0.56 | 6.62 | 6.55 | 6.70 | — |
| — | 3.25 | 3.35 | 3.30 | +0.36 | 70.2% | 367.5 | 70.2% | -0.64 | 8.20 | 8.10 | 8.30 | — |
| — | 2.51 | 2.55 | 2.53 | +0.31 | 70.7% | 370 | 70.7% | -0.70 | 9.95 | 9.85 | 10.05 | — |
| — | 1.91 | 1.93 | 1.92 | +0.24 | 71.2% | 372.5 | 71.2% | -0.76 | 11.82 | 11.65 | 12.00 | — |
| — | 1.43 | 1.45 | 1.44 | +0.19 | 71.9% | 375 | 71.9% | -0.81 | 13.88 | 13.50 | 14.25 | — |
| — | 1.07 | 1.09 | 1.08 | +0.15 | 72.8% | 377.5 | 72.8% | -0.85 | 15.90 | 15.50 | 16.30 | — |
| — | 0.81 | 0.83 | 0.82 | +0.12 | 74.0% | 380 | 74.0% | -0.89 | 18.30 | 17.90 | 18.70 | — |
| — | 0.62 | 0.64 | 0.63 | +0.10 | 75.7% | 382.5 | 75.7% | -0.91 | 20.50 | 19.95 | 21.05 | — |
| — | 0.49 | 0.51 | 0.50 | +0.08 | 78.1% | 385 | 78.1% | -0.93 | 22.68 | 22.10 | 23.25 | — |
| — | 0.40 | 0.41 | 0.41 | +0.06 | 80.7% | 387.5 | 80.7% | -0.94 | 24.70 | 23.55 | 25.85 | — |
| — | 0.33 | 0.34 | 0.34 | +0.05 | 83.4% | 390 | 83.4% | -0.95 | 27.80 | 26.55 | 29.05 | — |
| — | 0.27 | 0.29 | 0.28 | +0.04 | 86.3% | 392.5 | 86.3% | -0.96 | 29.50 | 28.10 | 30.90 | — |
| — | 0.24 | 0.26 | 0.25 | +0.04 | 89.6% | 395 | 89.6% | -0.97 | 32.30 | 31.40 | 33.20 | — |
| — | 0.21 | 0.23 | 0.22 | +0.03 | 93.2% | 397.5 | 93.2% | -0.97 | 34.83 | 33.05 | 36.60 | — |
| — | 0.20 | 0.21 | 0.20 | +0.03 | 97.0% | 400 | 97.0% | -0.97 | 37.52 | 36.80 | 38.25 | — |
| — | 0.18 | 0.19 | 0.18 | +0.02 | 100.9% | 402.5 | 100.9% | -0.98 | 39.75 | 38.00 | 41.50 | — |
| — | 0.16 | 0.18 | 0.17 | +0.02 | 104.8% | 405 | 104.8% | -0.98 | 42.55 | 41.25 | 43.85 | — |
| — | 0.16 | 0.17 | 0.17 | +0.02 | 108.7% | 407.5 | 108.7% | -0.98 | 44.75 | 43.00 | 46.50 | — |
| — | 0.15 | 0.16 | 0.15 | +0.02 | 112.5% | 410 | 112.5% | -0.98 | 47.25 | 45.70 | 48.80 | — |
| — | 0.14 | 0.15 | 0.14 | +0.02 | 116.3% | 412.5 | 116.3% | -0.98 | 49.75 | 48.00 | 51.50 | — |
| — | 0.13 | 0.15 | 0.14 | +0.02 | 120.1% | 415 | 120.1% | -0.99 | 52.23 | 50.45 | 54.00 | — |
| — | 0.12 | 0.14 | 0.13 | +0.01 | 123.8% | 417.5 | 123.8% | -0.99 | 54.73 | 52.95 | 56.50 | — |
| — | 0.11 | 0.13 | 0.12 | +0.01 | 127.4% | 420 | 127.4% | -0.99 | 57.23 | 55.70 | 58.75 | — |
| — | 0.11 | 0.13 | 0.12 | — | — | 422.5 | — | — | 60.40 | 59.45 | 61.35 | — |
| — | 0.10 | 0.12 | 0.11 | — | — | 425 | 134.1% | -0.99 | 61.73 | 60.45 | 63.00 | — |
| — | 0.10 | 0.12 | 0.11 | — | — | 427.5 | 137.3% | -0.99 | 65.45 | 64.55 | 66.35 | — |
| — | 0.09 | 0.11 | 0.10 | +0.01 | 140.4% | 430 | — | — | 67.35 | 65.70 | 69.00 | — |
| — | 0.09 | 0.11 | 0.10 | — | — | 432.5 | 143.4% | -0.99 | 70.03 | 67.95 | 72.10 | — |
| — | 0.08 | 0.10 | 0.09 | +0.01 | 146.3% | 435 | 146.3% | -0.99 | 72.22 | 70.45 | 74.00 | — |
| — | 0.08 | 0.09 | 0.09 | +0.01 | 149.1% | 437.5 | 149.1% | -0.99 | 74.53 | 72.95 | 76.10 | — |
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.