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 | |
| — | 65.05 | 69.75 | 67.40 | +0.98 | 72.3% | 295 | 72.3% | -0.02 | 0.34 | 0.33 | 0.36 | — |
| — | 62.00 | 65.95 | 63.98 | +0.97 | 70.0% | 300 | 70.0% | -0.03 | 0.44 | 0.43 | 0.45 | — |
| — | 57.00 | 62.25 | 59.62 | +0.96 | 68.1% | 305 | 68.1% | -0.04 | 0.57 | 0.55 | 0.59 | — |
| — | 52.30 | 55.60 | 53.95 | +0.95 | 66.5% | 310 | 66.5% | -0.05 | 0.76 | 0.74 | 0.78 | — |
| — | 48.95 | 53.95 | 51.45 | +0.94 | 65.9% | 312.5 | 65.9% | -0.06 | 0.89 | 0.86 | 0.91 | — |
| — | 46.30 | 51.75 | 49.02 | +0.94 | 65.3% | 315 | 65.3% | -0.06 | 1.03 | 1.01 | 1.05 | — |
| — | 44.30 | 49.30 | 46.80 | +0.93 | 64.8% | 317.5 | 64.8% | -0.07 | 1.21 | 1.18 | 1.24 | — |
| — | 43.70 | 46.05 | 44.88 | +0.91 | 64.3% | 320 | 64.3% | -0.09 | 1.42 | 1.39 | 1.45 | — |
| — | 38.70 | 46.20 | 42.45 | +0.90 | 63.9% | 322.5 | 63.9% | -0.10 | 1.66 | 1.62 | 1.69 | — |
| — | 37.80 | 42.90 | 40.35 | +0.89 | 63.6% | 325 | 63.6% | -0.11 | 1.94 | 1.90 | 1.97 | — |
| — | 36.60 | 39.40 | 38.00 | +0.87 | 63.3% | 327.5 | 63.3% | -0.13 | 2.26 | 2.22 | 2.30 | — |
| — | 34.50 | 37.15 | 35.83 | +0.86 | 63.1% | 330 | 63.1% | -0.14 | 2.63 | 2.57 | 2.69 | — |
| — | 31.30 | 36.50 | 33.90 | +0.84 | 63.0% | 332.5 | 63.0% | -0.16 | 3.05 | 3.00 | 3.10 | — |
| — | 30.45 | 33.40 | 31.93 | +0.82 | 62.8% | 335 | 62.8% | -0.18 | 3.55 | 3.50 | 3.60 | — |
| — | 28.95 | 31.30 | 30.12 | +0.80 | 62.8% | 337.5 | 62.8% | -0.20 | 4.08 | 4.00 | 4.15 | — |
| — | 26.40 | 28.60 | 27.50 | +0.77 | 62.7% | 340 | 62.7% | -0.23 | 4.67 | 4.60 | 4.75 | — |
| — | 25.45 | 27.75 | 26.60 | +0.75 | 62.7% | 342.5 | 62.7% | -0.25 | 5.35 | 5.30 | 5.40 | — |
| — | 23.70 | 25.10 | 24.40 | +0.72 | 62.7% | 345 | 62.7% | -0.28 | 6.10 | 6.00 | 6.20 | — |
| — | 21.90 | 23.20 | 22.55 | +0.70 | 62.7% | 347.5 | 62.7% | -0.31 | 6.90 | 6.80 | 7.00 | — |
| — | 20.35 | 21.20 | 20.77 | +0.67 | 62.7% | 350 | 62.7% | -0.33 | 7.75 | 7.65 | 7.85 | — |
| — | 18.45 | 20.75 | 19.60 | +0.64 | 62.8% | 352.5 | — | — | 8.75 | 8.65 | 8.85 | — |
| — | 17.50 | 18.35 | 17.93 | — | — | 355 | — | — | 9.78 | 9.65 | 9.90 | — |
| — | 16.10 | 16.50 | 16.30 | — | — | 357.5 | — | — | 10.85 | 10.65 | 11.05 | — |
| — | 14.80 | 15.50 | 15.15 | +0.55 | 63.0% | 360 | 63.0% | -0.45 | 12.03 | 11.90 | 12.15 | — |
| — | 13.60 | 13.90 | 13.75 | +0.52 | 63.1% | 362.5 | 63.1% | -0.48 | 13.30 | 13.15 | 13.45 | — |
| — | 12.45 | 12.70 | 12.57 | +0.49 | 63.2% | 365 | 63.2% | -0.51 | 14.60 | 14.40 | 14.80 | — |
| — | 11.35 | 11.50 | 11.43 | +0.46 | 63.3% | 367.5 | 63.3% | -0.54 | 15.97 | 15.70 | 16.25 | — |
| — | 10.35 | 10.55 | 10.45 | +0.44 | 63.3% | 370 | 63.3% | -0.57 | 17.43 | 17.25 | 17.60 | — |
| — | 9.40 | 9.60 | 9.50 | +0.41 | 63.4% | 372.5 | 63.4% | -0.59 | 19.02 | 18.75 | 19.30 | — |
| — | 8.50 | 8.65 | 8.57 | +0.38 | 63.4% | 375 | 63.4% | -0.62 | 20.65 | 20.40 | 20.90 | — |
| — | 7.70 | 7.90 | 7.80 | +0.35 | 63.5% | 377.5 | 63.5% | -0.65 | 22.18 | 21.55 | 22.80 | — |
| — | 6.95 | 7.10 | 7.03 | +0.33 | 63.5% | 380 | 63.5% | -0.67 | 24.07 | 23.75 | 24.40 | — |
| — | 6.25 | 6.45 | 6.35 | +0.30 | 63.6% | 382.5 | 63.6% | -0.70 | 25.70 | 25.05 | 26.35 | — |
| — | 5.65 | 5.80 | 5.72 | +0.28 | 63.7% | 385 | 63.7% | -0.72 | 28.00 | 26.85 | 29.15 | — |
| — | 5.05 | 5.25 | 5.15 | +0.26 | 63.8% | 387.5 | 63.8% | -0.74 | 29.38 | 28.70 | 30.05 | — |
| — | 4.55 | 4.70 | 4.62 | +0.24 | 63.9% | 390 | 63.9% | -0.76 | 32.58 | 31.15 | 34.00 | — |
| — | 4.05 | 4.20 | 4.12 | +0.22 | 64.0% | 392.5 | 64.0% | -0.78 | 33.20 | 31.50 | 34.90 | — |
| — | 3.65 | 3.75 | 3.70 | +0.20 | 64.2% | 395 | 64.2% | -0.80 | 35.15 | 33.35 | 36.95 | — |
| — | 3.25 | 3.40 | 3.33 | +0.18 | 64.4% | 397.5 | 64.4% | -0.82 | 38.20 | 35.05 | 41.35 | — |
| — | 2.93 | 3.00 | 2.96 | +0.17 | 64.7% | 400 | 64.7% | -0.84 | 39.85 | 38.25 | 41.45 | — |
| — | 2.62 | 2.68 | 2.65 | +0.15 | 64.9% | 402.5 | 64.9% | -0.85 | 42.42 | 39.30 | 45.55 | — |
| — | 2.32 | 2.40 | 2.36 | +0.14 | 65.3% | 405 | 65.3% | -0.86 | 43.95 | 41.50 | 46.40 | — |
| — | 2.09 | 2.18 | 2.13 | +0.13 | 65.6% | 407.5 | 65.6% | -0.88 | 46.50 | 42.85 | 50.15 | — |
| — | 1.88 | 1.94 | 1.91 | +0.12 | 65.9% | 410 | 65.9% | -0.89 | 48.98 | 46.95 | 51.00 | — |
| — | 1.68 | 1.74 | 1.71 | +0.10 | 66.3% | 412.5 | 66.3% | -0.90 | 50.85 | 48.30 | 53.40 | — |
| — | 1.51 | 1.57 | 1.54 | +0.10 | 66.7% | 415 | 66.7% | -0.91 | 53.35 | 49.75 | 56.95 | — |
| — | 1.36 | 1.41 | 1.39 | +0.09 | 67.1% | 417.5 | 67.1% | -0.92 | 55.83 | 52.10 | 59.55 | — |
| — | 1.23 | 1.28 | 1.25 | +0.08 | 67.6% | 420 | 67.6% | -0.92 | 57.98 | 54.25 | 61.70 | — |
| — | 1.11 | 1.16 | 1.14 | +0.07 | 68.2% | 422.5 | 68.2% | -0.93 | 60.50 | 56.85 | 64.15 | — |
| — | 1.01 | 1.05 | 1.03 | +0.07 | 68.8% | 425 | 68.8% | -0.94 | 62.45 | 59.20 | 65.70 | — |
| — | 0.93 | 0.96 | 0.94 | +0.06 | 69.4% | 427.5 | 69.4% | -0.94 | 65.38 | 61.70 | 69.05 | — |
| — | 0.85 | 0.88 | 0.86 | +0.06 | 70.1% | 430 | 70.1% | -0.95 | 67.85 | 64.10 | 71.60 | — |
| — | 0.79 | 0.82 | 0.81 | +0.05 | 70.8% | 432.5 | 70.8% | -0.95 | 70.35 | 66.55 | 74.15 | — |
| — | 0.72 | 0.76 | 0.74 | +0.05 | 71.5% | 435 | 71.5% | -0.96 | 72.72 | 69.00 | 76.45 | — |
| — | 0.67 | 0.70 | 0.69 | +0.04 | 72.2% | 437.5 | 72.2% | -0.96 | 75.35 | 71.40 | 79.30 | — |
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.