Spot 377.97
· 356 contratti su 5 scadenze
· fonte ibkr
· catturata 13/10 04:04 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 70.60 | 77.45 | 74.03 | +0.99 | 89.5% | 305 | 89.5% | -0.01 | 0.12 | 0.10 | 0.15 | — |
| — | 65.45 | 72.50 | 68.97 | +0.99 | 86.7% | 310 | 86.7% | -0.01 | 0.15 | 0.14 | 0.16 | — |
| — | 62.30 | 70.00 | 66.15 | +0.98 | 85.5% | 312.5 | 85.5% | -0.01 | 0.22 | 0.13 | 0.31 | — |
| — | 61.25 | 67.75 | 64.50 | +0.98 | 84.4% | 315 | 84.4% | -0.02 | 0.21 | 0.21 | 0.22 | — |
| — | 57.40 | 65.10 | 61.25 | +0.98 | 83.5% | 317.5 | 83.5% | -0.02 | 0.24 | 0.08 | 0.40 | — |
| — | 56.10 | 62.65 | 59.38 | +0.98 | 82.7% | 320 | 82.7% | -0.02 | 0.33 | 0.30 | 0.35 | — |
| — | 53.40 | 59.20 | 56.30 | +0.97 | 82.0% | 322.5 | 82.0% | -0.03 | 0.36 | 0.29 | 0.43 | — |
| — | 50.90 | 57.80 | 54.35 | +0.97 | 81.4% | 325 | 81.4% | -0.03 | 0.46 | 0.41 | 0.50 | — |
| — | 47.70 | 55.40 | 51.55 | +0.96 | 80.9% | 327.5 | 80.9% | -0.04 | 0.51 | 0.41 | 0.61 | — |
| — | 45.45 | 53.00 | 49.23 | +0.95 | 80.4% | 330 | 80.4% | -0.05 | 0.67 | 0.65 | 0.68 | — |
| — | 42.95 | 50.65 | 46.80 | +0.94 | 80.0% | 332.5 | 80.0% | -0.06 | 0.80 | 0.74 | 0.85 | — |
| — | 40.60 | 48.35 | 44.48 | +0.93 | 79.7% | 335 | 79.7% | -0.07 | 0.97 | 0.92 | 1.02 | — |
| — | 38.30 | 46.15 | 42.23 | +0.92 | 79.4% | 337.5 | 79.4% | -0.08 | 1.19 | 1.10 | 1.27 | — |
| — | 36.60 | 43.75 | 40.17 | +0.91 | 79.2% | 340 | 79.2% | -0.09 | 1.41 | 1.36 | 1.45 | — |
| — | 33.30 | 40.45 | 36.88 | +0.89 | 79.1% | 342.5 | 79.1% | -0.11 | 1.75 | 1.62 | 1.87 | — |
| — | 33.65 | 36.30 | 34.98 | +0.87 | 79.0% | 345 | 79.0% | -0.13 | 2.02 | 1.95 | 2.10 | — |
| — | 32.20 | 34.30 | 33.25 | +0.86 | 79.1% | 347.5 | 79.1% | -0.14 | 2.50 | 2.32 | 2.67 | — |
| — | 30.20 | 32.05 | 31.12 | +0.84 | 79.1% | 350 | 79.1% | -0.16 | 2.90 | 2.80 | 3.00 | — |
| — | 25.20 | 29.90 | 27.55 | +0.81 | 79.2% | 352.5 | 79.2% | -0.19 | 3.33 | 3.25 | 3.40 | — |
| — | 26.30 | 28.05 | 27.18 | +0.79 | 79.3% | 355 | 79.3% | -0.21 | 4.40 | 3.80 | 5.00 | — |
| — | 24.10 | 27.30 | 25.70 | +0.76 | 79.5% | 357.5 | 79.5% | -0.24 | 4.62 | 4.40 | 4.85 | — |
| — | 22.85 | 24.30 | 23.57 | +0.74 | 79.6% | 360 | 79.6% | -0.26 | 5.30 | 5.10 | 5.50 | — |
| — | 21.00 | 22.45 | 21.73 | +0.71 | 79.6% | 362.5 | 79.6% | -0.29 | 6.08 | 5.85 | 6.30 | — |
| — | 19.45 | 20.90 | 20.18 | +0.68 | 79.7% | 365 | 79.7% | -0.32 | 7.28 | 6.70 | 7.85 | — |
| — | 17.85 | 19.30 | 18.57 | +0.65 | 79.7% | 367.5 | 79.7% | -0.35 | 7.92 | 7.55 | 8.30 | — |
| — | 16.55 | 17.75 | 17.15 | +0.62 | 79.8% | 370 | 79.8% | -0.38 | 8.97 | 8.65 | 9.30 | — |
| — | 15.15 | 16.10 | 15.62 | +0.59 | 79.7% | 372.5 | 79.7% | -0.41 | 10.62 | 9.50 | 11.75 | — |
| — | 13.80 | 15.50 | 14.65 | +0.56 | 79.7% | 375 | 79.7% | -0.44 | 11.57 | 10.80 | 12.35 | — |
| — | 12.70 | 13.40 | 13.05 | +0.52 | 79.7% | 377.5 | 79.7% | -0.48 | 12.43 | 12.00 | 12.85 | — |
| — | 11.50 | 12.20 | 11.85 | +0.49 | 79.6% | 380 | 79.6% | -0.51 | 13.75 | 13.30 | 14.20 | — |
| — | 10.35 | 11.20 | 10.78 | +0.46 | 79.6% | 382.5 | 79.6% | -0.54 | 15.03 | 14.30 | 15.75 | — |
| — | 9.35 | 10.15 | 9.75 | +0.43 | 79.5% | 385 | 79.5% | -0.57 | 16.60 | 15.95 | 17.25 | — |
| — | 8.30 | 9.15 | 8.72 | +0.40 | 79.5% | 387.5 | 79.5% | -0.60 | 18.27 | 17.25 | 19.30 | — |
| — | 7.70 | 8.00 | 7.85 | +0.37 | 79.5% | 390 | 79.5% | -0.63 | 19.48 | 18.65 | 20.30 | — |
| — | 6.65 | 7.15 | 6.90 | +0.34 | 79.4% | 392.5 | 79.4% | -0.66 | 22.27 | 19.70 | 24.85 | — |
| — | 6.00 | 6.45 | 6.22 | +0.31 | 79.4% | 395 | 79.4% | -0.69 | 24.43 | 22.20 | 26.65 | — |
| — | 5.30 | 5.60 | 5.45 | +0.29 | 79.4% | 397.5 | 79.4% | -0.71 | 24.68 | 21.75 | 27.60 | — |
| — | 4.70 | 5.00 | 4.85 | +0.26 | 79.4% | 400 | 79.4% | -0.74 | 26.73 | 25.90 | 27.55 | — |
| — | 4.00 | 5.30 | 4.65 | +0.24 | 79.5% | 402.5 | 79.5% | -0.76 | 29.25 | 26.10 | 32.40 | — |
| — | 3.55 | 4.10 | 3.83 | +0.22 | 79.5% | 405 | 79.5% | -0.79 | 30.52 | 26.50 | 34.55 | — |
| — | 3.10 | 3.50 | 3.30 | +0.20 | 79.5% | 407.5 | 79.5% | -0.81 | 32.62 | 29.70 | 35.55 | — |
| — | 2.78 | 3.10 | 2.94 | +0.18 | 79.6% | 410 | 79.6% | -0.83 | 34.88 | 34.05 | 35.70 | — |
| — | 2.37 | 2.62 | 2.50 | +0.16 | 79.7% | 412.5 | 79.7% | -0.84 | 38.17 | 34.35 | 42.00 | — |
| — | 2.14 | 2.39 | 2.27 | +0.14 | 79.7% | 415 | 79.7% | -0.86 | 40.20 | 36.40 | 44.00 | — |
| — | 1.93 | 2.21 | 2.07 | +0.13 | 79.7% | 417.5 | 79.7% | -0.88 | 42.27 | 38.55 | 46.00 | — |
| — | 1.60 | 1.75 | 1.68 | +0.11 | 79.8% | 420 | 79.8% | -0.89 | 43.12 | 40.90 | 45.35 | — |
| — | 1.33 | 1.56 | 1.45 | +0.10 | 79.8% | 422.5 | 79.8% | -0.90 | 46.25 | 41.75 | 50.75 | — |
| — | 1.21 | 1.30 | 1.25 | +0.09 | 79.9% | 425 | — | — | 48.65 | 44.30 | 53.00 | — |
| — | 1.01 | 1.24 | 1.12 | +0.08 | 79.9% | 427.5 | 79.9% | -0.93 | 50.90 | 46.40 | 55.40 | — |
| — | 0.88 | 0.98 | 0.93 | +0.07 | 80.0% | 430 | 80.0% | -0.93 | 53.98 | 51.15 | 56.80 | — |
| — | 0.72 | 0.94 | 0.83 | — | — | 432.5 | — | — | 55.58 | 51.15 | 60.00 | — |
| — | 0.59 | 0.72 | 0.66 | — | — | 435 | — | — | 57.67 | 53.50 | 61.85 | — |
| — | 0.46 | 0.65 | 0.56 | — | — | 437.5 | — | — | 61.20 | 57.40 | 65.00 | — |
| — | 0.42 | 0.50 | 0.46 | — | — | 440 | — | — | 63.38 | 60.05 | 66.70 | — |
| — | 0.27 | 0.65 | 0.46 | — | — | 442.5 | — | — | 64.83 | 60.75 | 68.90 | — |
| — | 0.29 | 0.42 | 0.35 | — | — | 445 | — | — | 68.38 | 64.75 | 72.00 | — |
| — | 0.10 | 0.70 | 0.40 | — | — | 447.5 | — | — | 70.62 | 66.25 | 75.00 | — |
| — | 0.24 | 0.28 | 0.26 | — | — | 450 | — | — | 72.55 | 68.10 | 77.00 | — |
| — | 0.16 | 0.39 | 0.28 | — | — | 452.5 | — | — | 75.33 | 71.65 | 79.00 | — |
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.