Spot 368.11
· 388 contratti su 5 scadenze
· fonte ibkr
· catturata 20/10 01:29 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 70.90 | 75.90 | 73.40 | +0.99 | 97.1% | 295 | 97.1% | -0.01 | 0.16 | 0.14 | 0.18 | — |
| — | 68.45 | 73.40 | 70.92 | +0.99 | 95.3% | 297.5 | — | — | 0.19 | 0.18 | 0.20 | — |
| — | 66.25 | 69.40 | 67.83 | — | — | 300 | — | — | 0.21 | 0.21 | 0.22 | — |
| — | 63.55 | 67.90 | 65.72 | +0.98 | 91.9% | 302.5 | 91.9% | -0.02 | 0.23 | 0.22 | 0.25 | — |
| — | 61.10 | 65.00 | 63.05 | — | — | 305 | 90.4% | -0.02 | 0.27 | 0.26 | 0.28 | — |
| — | 58.70 | 62.85 | 60.77 | +0.98 | 89.0% | 307.5 | 89.0% | -0.02 | 0.31 | 0.30 | 0.32 | — |
| — | 57.35 | 59.55 | 58.45 | +0.97 | 87.6% | 310 | 87.6% | -0.03 | 0.35 | 0.33 | 0.37 | — |
| — | 54.00 | 57.80 | 55.90 | +0.97 | 86.3% | 312.5 | 86.3% | -0.03 | 0.41 | 0.38 | 0.43 | — |
| — | 53.10 | 54.55 | 53.83 | +0.96 | 85.1% | 315 | 85.1% | -0.04 | 0.48 | 0.48 | 0.49 | — |
| — | 47.50 | 54.65 | 51.08 | +0.96 | 84.1% | 317.5 | 84.1% | -0.04 | 0.56 | 0.54 | 0.58 | — |
| — | 47.55 | 49.25 | 48.40 | +0.95 | 83.1% | 320 | 83.1% | -0.05 | 0.67 | 0.66 | 0.68 | — |
| — | 44.75 | 47.95 | 46.35 | +0.94 | 82.1% | 322.5 | 82.1% | -0.06 | 0.79 | 0.77 | 0.80 | — |
| — | 40.55 | 47.20 | 43.88 | +0.93 | 81.4% | 325 | 81.4% | -0.07 | 0.93 | 0.92 | 0.94 | — |
| — | 38.35 | 44.50 | 41.42 | +0.92 | 80.7% | 327.5 | 80.7% | -0.08 | 1.10 | 1.08 | 1.12 | — |
| — | 38.20 | 39.95 | 39.08 | +0.91 | 80.1% | 330 | 80.1% | -0.09 | 1.31 | 1.30 | 1.32 | — |
| — | 36.15 | 39.85 | 38.00 | +0.90 | 79.6% | 332.5 | 79.6% | -0.10 | 1.56 | 1.54 | 1.59 | — |
| — | 34.30 | 35.45 | 34.88 | +0.88 | 79.2% | 335 | 79.2% | -0.12 | 1.84 | 1.83 | 1.86 | — |
| — | 30.70 | 33.20 | 31.95 | +0.86 | 78.8% | 337.5 | 78.8% | -0.14 | 2.19 | 2.15 | 2.23 | — |
| — | 30.55 | 31.15 | 30.85 | +0.84 | 78.5% | 340 | 78.5% | -0.16 | 2.57 | 2.55 | 2.59 | — |
| — | 28.55 | 29.10 | 28.82 | +0.82 | 78.3% | 342.5 | 78.3% | -0.18 | 3.02 | 2.98 | 3.05 | — |
| — | 26.60 | 27.10 | 26.85 | +0.80 | 78.1% | 345 | 78.1% | -0.20 | 3.52 | 3.50 | 3.55 | — |
| — | 24.65 | 25.15 | 24.90 | +0.77 | 78.0% | 347.5 | 78.0% | -0.23 | 4.08 | 4.00 | 4.15 | — |
| — | 22.95 | 23.20 | 23.07 | +0.75 | 77.8% | 350 | 77.8% | -0.25 | 4.75 | 4.70 | 4.80 | — |
| — | 21.15 | 21.50 | 21.32 | +0.72 | 77.6% | 352.5 | 77.6% | -0.28 | 5.45 | 5.40 | 5.50 | — |
| — | 19.45 | 19.75 | 19.60 | +0.69 | 77.6% | 355 | 77.6% | -0.31 | 6.25 | 6.20 | 6.30 | — |
| — | 17.80 | 18.15 | 17.98 | +0.66 | 77.5% | 357.5 | 77.5% | -0.34 | 7.10 | 7.05 | 7.15 | — |
| — | 16.30 | 16.50 | 16.40 | +0.63 | 77.2% | 360 | 77.2% | -0.37 | 8.05 | 8.00 | 8.10 | — |
| — | 14.80 | 15.05 | 14.93 | +0.59 | 77.0% | 362.5 | 77.0% | -0.41 | 9.07 | 9.00 | 9.15 | — |
| — | 13.45 | 13.60 | 13.53 | +0.56 | 76.8% | 365 | 76.8% | -0.44 | 10.18 | 10.10 | 10.25 | — |
| — | 12.10 | 12.30 | 12.20 | +0.53 | 76.5% | 367.5 | 76.5% | -0.47 | 11.38 | 11.30 | 11.45 | — |
| — | 10.90 | 11.00 | 10.95 | +0.49 | 76.4% | 370 | 76.4% | -0.51 | 12.68 | 12.60 | 12.75 | — |
| — | 9.75 | 9.90 | 9.82 | +0.46 | 76.3% | 372.5 | 76.3% | -0.54 | 14.05 | 14.00 | 14.10 | — |
| — | 8.70 | 8.80 | 8.75 | +0.43 | 76.2% | 375 | 76.2% | -0.57 | 15.47 | 15.40 | 15.55 | — |
| — | 7.70 | 7.95 | 7.83 | +0.39 | 76.0% | 377.5 | 76.0% | -0.61 | 16.98 | 16.85 | 17.10 | — |
| — | 6.85 | 6.95 | 6.90 | +0.36 | 75.8% | 380 | 75.8% | -0.64 | 18.60 | 18.50 | 18.70 | — |
| — | 6.00 | 6.10 | 6.05 | +0.33 | 75.6% | 382.5 | 75.6% | -0.67 | 20.25 | 20.10 | 20.40 | — |
| — | 5.25 | 5.40 | 5.33 | +0.30 | 75.4% | 385 | 75.4% | -0.70 | 22.07 | 21.85 | 22.30 | — |
| — | 4.60 | 4.75 | 4.67 | +0.27 | 75.2% | 387.5 | 75.2% | -0.73 | 23.93 | 23.70 | 24.15 | — |
| — | 4.05 | 4.10 | 4.08 | +0.25 | 75.1% | 390 | 75.1% | -0.75 | 25.80 | 25.55 | 26.05 | — |
| — | 3.45 | 3.60 | 3.52 | +0.22 | 75.0% | 392.5 | 75.0% | -0.78 | 27.02 | 26.05 | 28.00 | — |
| — | 3.00 | 3.10 | 3.05 | +0.20 | 74.9% | 395 | 74.9% | -0.80 | 29.85 | 28.80 | 30.90 | — |
| — | 2.60 | 2.65 | 2.62 | +0.18 | 75.0% | 397.5 | 75.0% | -0.83 | 31.65 | 30.80 | 32.50 | — |
| — | 2.26 | 2.29 | 2.27 | +0.16 | 75.1% | 400 | 75.1% | -0.84 | 34.15 | 32.95 | 35.35 | — |
| — | 1.91 | 2.00 | 1.96 | +0.14 | 75.3% | 402.5 | 75.3% | -0.86 | 36.65 | 35.60 | 37.70 | — |
| — | 1.68 | 1.73 | 1.71 | +0.12 | 75.6% | 405 | 75.6% | -0.88 | 38.40 | 37.00 | 39.80 | — |
| — | 1.44 | 1.48 | 1.46 | +0.11 | 75.9% | 407.5 | 75.9% | -0.89 | 41.55 | 38.60 | 44.50 | — |
| — | 1.26 | 1.29 | 1.27 | +0.10 | 76.3% | 410 | — | — | 43.30 | 41.80 | 44.80 | — |
| — | 1.08 | 1.13 | 1.10 | — | — | 412.5 | — | — | 45.85 | 42.70 | 49.00 | — |
| — | 0.95 | 0.98 | 0.96 | +0.08 | 77.2% | 415 | 77.2% | -0.93 | 47.90 | 44.40 | 51.40 | — |
| — | 0.82 | 0.86 | 0.84 | +0.07 | 77.8% | 417.5 | 77.8% | -0.93 | 50.48 | 46.95 | 54.00 | — |
| — | 0.73 | 0.75 | 0.74 | +0.06 | 78.4% | 420 | 78.4% | -0.94 | 52.77 | 51.25 | 54.30 | — |
| — | 0.64 | 0.67 | 0.66 | +0.05 | 79.1% | 422.5 | 79.1% | -0.95 | 55.23 | 53.70 | 56.75 | — |
| — | 0.58 | 0.59 | 0.58 | +0.05 | 79.9% | 425 | 79.9% | -0.95 | 57.75 | 56.60 | 58.90 | — |
| — | 0.51 | 0.53 | 0.52 | +0.04 | 80.7% | 427.5 | 80.7% | -0.96 | 60.20 | 56.70 | 63.70 | — |
| — | 0.45 | 0.47 | 0.46 | +0.04 | 81.6% | 430 | 81.6% | -0.96 | 62.77 | 61.05 | 64.50 | — |
| — | 0.41 | 0.43 | 0.42 | +0.04 | 82.5% | 432.5 | 82.5% | -0.97 | 65.12 | 63.70 | 66.55 | — |
| — | 0.38 | 0.39 | 0.39 | +0.03 | 83.5% | 435 | 83.5% | -0.97 | 67.58 | 66.15 | 69.00 | — |
| — | 0.34 | 0.35 | 0.34 | +0.03 | 84.5% | 437.5 | 84.5% | -0.97 | 69.90 | 68.35 | 71.45 | — |
| — | 0.30 | 0.32 | 0.31 | +0.03 | 85.5% | 440 | 85.5% | -0.98 | 72.55 | 71.15 | 73.95 | — |
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.