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 | |
| — | 70.10 | 77.80 | 73.95 | — | — | 305 | — | — | 0.34 | 0.11 | 0.56 | — |
| — | 65.15 | 72.85 | 69.00 | — | — | 310 | — | — | 0.23 | 0.09 | 0.36 | — |
| — | 60.30 | 67.95 | 64.12 | — | — | 315 | — | — | 0.34 | 0.18 | 0.51 | — |
| — | 55.15 | 63.15 | 59.15 | — | — | 320 | — | — | 0.55 | 0.24 | 0.85 | — |
| — | 50.70 | 59.00 | 54.85 | — | — | 325 | 55.6% | -0.05 | 0.73 | 0.63 | 0.84 | — |
| — | 46.95 | 54.00 | 50.48 | +0.93 | 54.8% | 330 | 54.8% | -0.07 | 1.04 | 0.97 | 1.12 | — |
| — | 41.75 | 50.00 | 45.88 | +0.91 | 54.3% | 335 | 54.3% | -0.09 | 1.50 | 1.18 | 1.82 | — |
| — | 38.80 | 44.70 | 41.75 | +0.88 | 53.9% | 340 | 53.9% | -0.12 | 2.12 | 1.94 | 2.29 | — |
| — | 36.25 | 42.55 | 39.40 | +0.87 | 53.8% | 342.5 | 53.8% | -0.13 | 2.48 | 2.25 | 2.71 | — |
| — | 34.20 | 40.45 | 37.33 | +0.85 | 53.7% | 345 | 53.7% | -0.15 | 2.88 | 2.60 | 3.15 | — |
| — | 32.75 | 37.35 | 35.05 | +0.83 | 53.6% | 347.5 | 53.6% | -0.17 | 3.30 | 3.05 | 3.55 | — |
| — | 29.50 | 36.45 | 32.98 | +0.81 | 53.6% | 350 | 53.6% | -0.19 | 3.77 | 3.55 | 4.00 | — |
| — | 26.15 | 34.50 | 30.32 | +0.79 | 53.5% | 352.5 | 53.5% | -0.21 | 4.45 | 4.05 | 4.85 | — |
| — | 27.30 | 30.00 | 28.65 | +0.77 | 53.5% | 355 | 53.5% | -0.23 | 6.72 | 4.75 | 8.70 | — |
| — | 23.95 | 30.65 | 27.30 | +0.75 | 53.5% | 357.5 | 53.5% | -0.25 | 5.60 | 4.30 | 6.90 | — |
| — | 23.85 | 26.35 | 25.10 | +0.72 | 53.5% | 360 | 53.5% | -0.28 | 7.20 | 6.30 | 8.10 | — |
| — | 21.80 | 25.30 | 23.55 | +0.70 | 53.4% | 362.5 | 53.4% | -0.31 | 7.88 | 6.60 | 9.15 | — |
| — | 20.05 | 25.00 | 22.52 | +0.67 | 53.4% | 365 | 53.4% | -0.33 | 8.78 | 7.90 | 9.65 | — |
| — | 16.75 | 22.75 | 19.75 | +0.64 | 53.4% | 367.5 | 53.4% | -0.36 | 9.95 | 8.70 | 11.20 | — |
| — | 17.40 | 20.20 | 18.80 | +0.61 | 53.4% | 370 | 53.4% | -0.39 | 10.55 | 9.90 | 11.20 | — |
| — | 15.85 | 21.45 | 18.65 | +0.59 | 53.4% | 372.5 | 53.4% | -0.41 | 11.10 | 7.40 | 14.80 | — |
| — | 15.15 | 16.70 | 15.93 | +0.56 | 53.4% | 375 | 53.4% | -0.44 | 13.20 | 11.90 | 14.50 | — |
| — | 14.15 | 15.35 | 14.75 | +0.53 | 53.4% | 377.5 | 53.4% | -0.47 | 13.88 | 13.20 | 14.55 | — |
| — | 13.10 | 14.05 | 13.57 | +0.50 | 53.4% | 380 | 53.4% | -0.50 | 14.95 | 14.20 | 15.70 | — |
| — | 11.75 | 12.85 | 12.30 | +0.47 | 53.5% | 382.5 | 53.5% | -0.53 | 17.77 | 15.70 | 19.85 | — |
| — | 10.70 | 11.70 | 11.20 | +0.45 | 53.5% | 385 | 53.5% | -0.56 | 18.30 | 16.40 | 20.20 | — |
| — | 9.60 | 11.25 | 10.43 | +0.42 | 53.5% | 387.5 | 53.5% | -0.58 | 18.93 | 15.15 | 22.70 | — |
| 193 | 8.90 | 9.95 | 9.43 | +0.39 | 53.5% | 390 | 53.5% | -0.61 | 21.30 | 19.20 | 23.40 | — |
| — | 7.95 | 9.55 | 8.75 | +0.37 | 53.5% | 392.5 | 53.5% | -0.64 | 24.20 | 21.65 | 26.75 | — |
| — | 7.20 | 8.15 | 7.67 | +0.34 | 53.5% | 395 | 53.5% | -0.66 | 25.45 | 23.40 | 27.50 | — |
| — | 6.30 | 10.05 | 8.18 | +0.32 | 53.6% | 397.5 | 53.6% | -0.69 | 26.88 | 24.30 | 29.45 | — |
| — | 5.90 | 6.50 | 6.20 | +0.29 | 53.6% | 400 | 53.6% | -0.71 | 27.95 | 26.80 | 29.10 | — |
| — | 5.05 | 6.15 | 5.60 | +0.27 | 53.6% | 402.5 | 53.6% | -0.73 | 30.70 | 28.15 | 33.25 | — |
| — | 4.50 | 5.25 | 4.88 | +0.25 | 53.6% | 405 | 53.6% | -0.75 | 32.65 | 29.55 | 35.75 | — |
| — | 3.75 | 5.40 | 4.58 | +0.23 | 53.6% | 407.5 | 53.6% | -0.78 | 34.42 | 31.00 | 37.85 | — |
| — | 3.25 | 4.70 | 3.98 | +0.21 | 53.6% | 410 | 53.6% | -0.80 | 36.35 | 33.15 | 39.55 | — |
| — | 3.00 | 4.70 | 3.85 | +0.19 | 53.6% | 412.5 | 53.6% | -0.81 | 38.70 | 35.05 | 42.35 | — |
| — | 2.81 | 3.30 | 3.06 | +0.17 | 53.6% | 415 | 53.6% | -0.83 | 41.12 | 37.25 | 45.00 | — |
| — | 2.21 | 2.74 | 2.48 | +0.14 | 53.6% | 420 | 53.6% | -0.86 | 44.50 | 40.00 | 49.00 | — |
| — | 1.65 | 2.03 | 1.84 | +0.11 | 53.5% | 425 | 53.5% | -0.89 | 49.98 | 45.95 | 54.00 | — |
| — | 1.32 | 1.45 | 1.39 | +0.09 | 53.4% | 430 | 53.4% | -0.92 | 53.55 | 49.10 | 58.00 | — |
| — | 0.83 | 1.25 | 1.04 | +0.07 | 53.2% | 435 | 53.2% | -0.93 | 58.27 | 53.80 | 62.75 | — |
| — | 0.70 | 0.99 | 0.84 | +0.06 | 53.0% | 440 | 53.0% | -0.95 | 63.25 | 59.20 | 67.30 | — |
| — | 0.60 | 0.78 | 0.69 | +0.04 | 52.8% | 445 | 52.8% | -0.97 | 67.70 | 63.40 | 72.00 | — |
| — | 0.25 | 0.82 | 0.54 | +0.03 | 52.5% | 450 | 52.5% | -0.98 | 73.47 | 69.95 | 77.00 | — |
| — | 0.01 | 0.72 | 0.36 | +0.02 | 52.2% | 455 | 52.2% | -0.99 | 77.55 | 73.15 | 81.95 | — |
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.