Spot 378.26
· 360 contratti su 5 scadenze
· fonte ibkr
· catturata 14/10 04:34 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 70.15 | 75.50 | 72.83 | +1.00 | 75.3% | 305 | 75.3% | -0.00 | — | — | 0.17 | — |
| — | 65.15 | 69.65 | 67.40 | +1.00 | 74.6% | 310 | 74.6% | -0.00 | 0.02 | 0.01 | 0.03 | — |
| — | 62.65 | 68.00 | 65.33 | +1.00 | 73.4% | 312.5 | — | — | — | — | 0.07 | — |
| — | 60.20 | 65.20 | 62.70 | — | — | 315 | — | — | 0.03 | 0.01 | 0.04 | — |
| — | 57.65 | 63.00 | 60.33 | — | — | 317.5 | — | — | — | — | 0.09 | — |
| — | 55.15 | 59.60 | 57.38 | +1.00 | 67.8% | 320 | 67.8% | -0.00 | 0.01 | 0.01 | 0.02 | — |
| — | 53.00 | 58.05 | 55.52 | +1.00 | 65.8% | 322.5 | 65.8% | -0.00 | 0.04 | 0.01 | 0.06 | — |
| — | 50.50 | 55.55 | 53.02 | +1.00 | 63.9% | 325 | 63.9% | -0.00 | 0.04 | 0.02 | 0.07 | — |
| — | 47.70 | 53.05 | 50.38 | +1.00 | 61.9% | 327.5 | 61.9% | -0.00 | 0.06 | 0.01 | 0.11 | — |
| — | 45.60 | 50.35 | 47.98 | +0.99 | 60.0% | 330 | 60.0% | -0.01 | 0.04 | 0.03 | 0.06 | — |
| — | 42.70 | 48.05 | 45.38 | +0.99 | 58.1% | 332.5 | 58.1% | -0.01 | 0.03 | 0.01 | 0.05 | — |
| — | 40.20 | 45.55 | 42.88 | +0.99 | 56.3% | 335 | 56.3% | -0.01 | 0.05 | 0.04 | 0.06 | — |
| — | 37.75 | 43.10 | 40.42 | +0.99 | 54.5% | 337.5 | 54.5% | -0.01 | 0.08 | 0.06 | 0.10 | — |
| — | 36.15 | 40.60 | 38.38 | +0.99 | 52.8% | 340 | 52.8% | -0.01 | 0.07 | 0.05 | 0.09 | — |
| — | 32.75 | 38.10 | 35.42 | +0.98 | 51.2% | 342.5 | 51.2% | -0.02 | 0.06 | 0.01 | 0.11 | — |
| — | 30.30 | 34.70 | 32.50 | +0.98 | 49.8% | 345 | 49.8% | -0.02 | 0.12 | 0.10 | 0.13 | — |
| — | 27.85 | 33.20 | 30.52 | +0.97 | 48.4% | 347.5 | 48.4% | -0.03 | 0.14 | 0.12 | 0.16 | — |
| — | 26.90 | 29.50 | 28.20 | +0.97 | 47.3% | 350 | 47.3% | -0.03 | 0.20 | 0.17 | 0.24 | — |
| — | 23.20 | 28.15 | 25.68 | +0.96 | 46.3% | 352.5 | 46.3% | -0.04 | 0.30 | 0.24 | 0.36 | — |
| — | 21.05 | 24.80 | 22.93 | +0.94 | 45.4% | 355 | 45.4% | -0.06 | 0.41 | 0.34 | 0.49 | — |
| — | 19.50 | 22.60 | 21.05 | +0.92 | 44.7% | 357.5 | 44.7% | -0.08 | 0.57 | 0.50 | 0.65 | — |
| — | 17.60 | 20.15 | 18.88 | +0.89 | 44.2% | 360 | 44.2% | -0.11 | 0.81 | 0.72 | 0.89 | — |
| — | 16.00 | 18.35 | 17.18 | +0.86 | 43.9% | 362.5 | 43.9% | -0.14 | 1.12 | 1.01 | 1.24 | 406 |
| 243 | 13.45 | 15.70 | 14.57 | +0.82 | 43.6% | 365 | 43.6% | -0.18 | 1.57 | 1.45 | 1.70 | — |
| — | 11.95 | 13.55 | 12.75 | +0.77 | 43.5% | 367.5 | 43.5% | -0.23 | 2.13 | 1.91 | 2.35 | — |
| — | 10.30 | 11.40 | 10.85 | +0.71 | 43.4% | 370 | 43.4% | -0.29 | 2.87 | 2.73 | 3.00 | — |
| — | 8.70 | 9.65 | 9.18 | +0.65 | 43.4% | 372.5 | 43.4% | -0.35 | 3.58 | 3.20 | 3.95 | — |
| — | 7.15 | 8.05 | 7.60 | +0.59 | 43.4% | 375 | 43.4% | -0.41 | 4.62 | 4.25 | 5.00 | — |
| — | 5.90 | 6.70 | 6.30 | +0.52 | 43.5% | 377.5 | 43.5% | -0.48 | 5.70 | 5.20 | 6.20 | — |
| — | 4.80 | 5.40 | 5.10 | +0.45 | 43.7% | 380 | 43.7% | -0.55 | 7.08 | 6.55 | 7.60 | — |
| — | 4.00 | 4.55 | 4.28 | +0.39 | 44.0% | 382.5 | 44.0% | -0.61 | 8.60 | 8.00 | 9.20 | — |
| — | 3.10 | 3.40 | 3.25 | +0.33 | 44.2% | 385 | 44.2% | -0.67 | 10.47 | 10.00 | 10.95 | — |
| — | 2.32 | 2.77 | 2.54 | +0.27 | 44.6% | 387.5 | 44.6% | -0.73 | 12.00 | 11.35 | 12.65 | — |
| — | 1.88 | 2.13 | 2.00 | +0.23 | 44.9% | 390 | 44.9% | -0.77 | 13.93 | 13.25 | 14.60 | — |
| — | 1.43 | 1.64 | 1.53 | +0.19 | 45.3% | 392.5 | 45.3% | -0.81 | 15.97 | 15.00 | 16.95 | — |
| — | 1.05 | 1.28 | 1.17 | +0.15 | 45.8% | 395 | 45.8% | -0.85 | 18.07 | 17.05 | 19.10 | — |
| — | 0.81 | 1.01 | 0.91 | +0.12 | 46.3% | 397.5 | 46.3% | -0.88 | 20.30 | 19.25 | 21.35 | — |
| — | 0.65 | 0.72 | 0.69 | +0.09 | 46.9% | 400 | 46.9% | -0.91 | 22.50 | 21.40 | 23.60 | — |
| — | 0.47 | 0.61 | 0.54 | +0.08 | 47.6% | 402.5 | 47.6% | -0.92 | 25.45 | 23.10 | 27.80 | — |
| — | 0.38 | 0.44 | 0.41 | +0.07 | 48.3% | 405 | 48.3% | -0.94 | 28.02 | 25.15 | 30.90 | — |
| — | 0.27 | 0.36 | 0.32 | +0.05 | 49.2% | 407.5 | 49.2% | -0.95 | 30.25 | 27.75 | 32.75 | — |
| — | 0.25 | 0.31 | 0.28 | +0.04 | 50.1% | 410 | 50.1% | -0.96 | 31.90 | 28.60 | 35.20 | — |
| — | 0.15 | 0.28 | 0.21 | +0.03 | 51.0% | 412.5 | 51.0% | -0.97 | 35.25 | 32.85 | 37.65 | — |
| — | 0.15 | 0.21 | 0.18 | +0.02 | 52.0% | 415 | 52.0% | -0.98 | 37.73 | 35.35 | 40.10 | — |
| — | 0.11 | 0.17 | 0.14 | +0.02 | 53.1% | 417.5 | 53.1% | -0.98 | 40.20 | 37.80 | 42.60 | — |
| — | 0.11 | 0.14 | 0.12 | +0.02 | 54.2% | 420 | 54.2% | -0.99 | 42.35 | 40.30 | 44.40 | — |
| — | 0.04 | 0.14 | 0.09 | +0.01 | 55.4% | 422.5 | 55.4% | -0.99 | 45.17 | 42.80 | 47.55 | — |
| — | 0.05 | 0.12 | 0.09 | — | — | 425 | — | — | 47.67 | 45.30 | 50.05 | — |
| — | 0.05 | 0.19 | 0.12 | — | — | 427.5 | — | — | 50.17 | 47.80 | 52.55 | — |
| — | 0.04 | 0.15 | 0.10 | +0.01 | 59.3% | 430 | 59.3% | -1.00 | 52.67 | 50.35 | 55.00 | — |
| — | 0.04 | 0.10 | 0.07 | +0.01 | 60.7% | 432.5 | 60.7% | -1.00 | 54.23 | 52.75 | 55.70 | — |
| — | 0.04 | 0.06 | 0.05 | +0.01 | 62.2% | 435 | 62.2% | -1.00 | 57.65 | 55.25 | 60.05 | — |
| — | — | 0.12 | — | +0.01 | 63.8% | 437.5 | 63.8% | -1.00 | 59.60 | 57.75 | 61.45 | — |
| — | 0.04 | 0.06 | 0.05 | +0.01 | 65.3% | 440 | 65.3% | -1.00 | 62.95 | 60.85 | 65.05 | — |
| — | 0.01 | 0.05 | 0.03 | +0.01 | 66.9% | 442.5 | 66.9% | -1.00 | 65.15 | 62.75 | 67.55 | — |
| — | — | 0.61 | — | +0.00 | 68.5% | 445 | 68.5% | -1.00 | 67.65 | 65.25 | 70.05 | — |
| — | 0.01 | 0.09 | 0.05 | +0.00 | 70.0% | 447.5 | 70.0% | -1.00 | 70.15 | 67.75 | 72.55 | — |
| — | 0.02 | 0.03 | 0.03 | +0.00 | 71.6% | 450 | 71.6% | -1.00 | 72.72 | 70.40 | 75.05 | — |
| — | 0.01 | 0.06 | 0.04 | +0.00 | 73.0% | 452.5 | 73.0% | -1.00 | 75.15 | 72.75 | 77.55 | — |
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.