Spot 381.81
· 350 contratti su 5 scadenze
· fonte ibkr
· catturata 14/09 23:49 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 69.60 | 74.40 | 72.00 | +1.00 | 68.5% | 310 | 68.5% | -0.00 | 0.38 | 0.01 | 0.75 | — |
| — | 64.55 | 69.05 | 66.80 | +1.00 | 64.2% | 315 | 64.2% | -0.00 | — | — | 1.50 | — |
| — | 60.00 | 63.40 | 61.70 | +1.00 | 60.2% | 320 | 60.2% | -0.00 | — | — | 0.61 | — |
| — | 55.25 | 58.70 | 56.98 | — | — | 325 | — | — | — | — | 0.83 | — |
| — | 50.20 | 53.55 | 51.88 | — | — | 330 | 52.8% | -0.00 | — | — | 0.67 | — |
| — | 45.20 | 48.55 | 46.88 | +1.00 | 49.6% | 335 | 49.6% | -0.01 | — | — | 1.09 | — |
| — | 40.20 | 43.60 | 41.90 | +0.99 | 46.8% | 340 | 46.8% | -0.01 | — | — | 0.05 | — |
| — | 35.80 | 38.40 | 37.10 | +0.98 | 44.3% | 345 | 44.3% | -0.02 | — | — | 0.33 | — |
| — | 30.25 | 33.50 | 31.88 | +0.97 | 42.1% | 350 | 42.1% | -0.03 | 0.26 | 0.02 | 0.49 | — |
| — | 25.40 | 28.80 | 27.10 | +0.94 | 39.8% | 355 | 39.8% | -0.06 | — | — | 0.64 | — |
| — | 22.95 | 26.75 | 24.85 | +0.93 | 38.7% | 357.5 | 38.7% | -0.08 | 0.28 | 0.10 | 0.45 | — |
| — | 20.45 | 23.80 | 22.12 | +0.90 | 37.6% | 360 | 37.6% | -0.10 | 0.34 | 0.04 | 0.63 | — |
| — | 18.15 | 21.45 | 19.80 | +0.87 | 36.4% | 362.5 | 36.4% | -0.13 | 0.41 | 0.01 | 0.82 | — |
| — | 15.50 | 19.65 | 17.57 | +0.83 | 35.3% | 365 | 35.3% | -0.17 | 0.68 | 0.19 | 1.16 | — |
| — | 13.40 | 17.30 | 15.35 | +0.78 | 34.2% | 367.5 | 34.2% | -0.22 | 0.97 | 0.19 | 1.76 | — |
| — | 12.00 | 15.25 | 13.62 | +0.73 | 33.2% | 370 | 33.2% | -0.28 | 1.04 | 0.24 | 1.84 | — |
| — | 9.20 | 13.00 | 11.10 | +0.66 | 32.3% | 372.5 | 32.3% | -0.34 | 1.66 | 1.05 | 2.27 | — |
| — | 8.40 | 10.80 | 9.60 | +0.59 | 31.5% | 375 | 31.5% | -0.42 | 2.27 | 1.60 | 2.93 | — |
| — | 5.85 | 8.00 | 6.92 | +0.51 | 31.0% | 377.5 | 31.0% | -0.49 | 2.70 | 1.50 | 3.90 | — |
| — | 5.20 | 5.90 | 5.55 | +0.43 | 30.6% | 380 | 30.6% | -0.57 | 3.52 | 2.80 | 4.25 | — |
| — | 3.30 | 5.90 | 4.60 | +0.36 | 30.5% | 382.5 | 30.5% | -0.65 | 4.23 | 2.56 | 5.90 | — |
| — | 2.25 | 4.50 | 3.38 | +0.29 | 30.5% | 385 | 30.5% | -0.72 | 6.70 | 4.95 | 8.45 | — |
| — | 1.99 | 3.35 | 2.67 | +0.23 | 30.7% | 387.5 | 30.7% | -0.78 | 8.43 | 6.70 | 10.15 | — |
| — | 1.14 | 2.42 | 1.78 | +0.18 | 31.1% | 390 | — | — | 9.75 | 8.50 | 11.00 | — |
| — | 0.87 | 1.80 | 1.33 | — | — | 392.5 | — | — | 12.18 | 10.45 | 13.90 | — |
| — | 0.92 | 1.25 | 1.08 | +0.11 | 32.0% | 395 | 32.0% | -0.90 | 14.03 | 12.05 | 16.00 | — |
| — | 0.01 | 1.05 | 0.53 | +0.08 | 32.6% | 397.5 | 32.6% | -0.93 | 16.62 | 14.90 | 18.35 | — |
| — | 0.46 | 1.00 | 0.73 | +0.06 | 33.2% | 400 | 33.2% | -0.95 | 18.20 | 16.50 | 19.90 | — |
| — | 0.21 | 1.86 | 1.03 | +0.05 | 33.8% | 402.5 | 33.8% | -0.96 | 21.12 | 19.35 | 22.90 | — |
| — | 0.25 | 0.95 | 0.60 | +0.04 | 34.4% | 405 | 34.4% | -0.97 | 23.12 | 21.35 | 24.90 | — |
| — | 0.01 | 1.53 | 0.77 | +0.03 | 35.0% | 407.5 | 35.0% | -0.98 | 26.05 | 24.35 | 27.75 | — |
| — | 0.12 | 0.72 | 0.42 | +0.03 | 35.5% | 410 | 35.5% | -0.99 | 27.95 | 26.00 | 29.90 | — |
| — | — | 1.61 | — | +0.02 | 36.0% | 412.5 | 36.0% | -0.99 | 30.85 | 29.00 | 32.70 | — |
| — | 0.07 | 0.94 | 0.51 | +0.02 | 36.5% | 415 | 36.5% | -0.99 | 33.02 | 31.25 | 34.80 | — |
| — | — | 0.97 | — | +0.01 | 37.0% | 417.5 | 37.0% | -1.00 | 35.85 | 34.10 | 37.60 | — |
| — | — | 0.71 | — | +0.01 | 37.5% | 420 | 37.5% | -1.00 | 38.55 | 36.95 | 40.15 | — |
| — | — | 1.10 | — | +0.01 | 37.9% | 422.5 | 37.9% | -1.00 | 40.85 | 39.15 | 42.55 | — |
| — | — | 0.50 | — | +0.01 | 38.4% | 425 | 38.4% | -1.00 | 42.70 | 41.10 | 44.30 | — |
| — | — | 1.29 | — | +0.01 | 38.9% | 427.5 | 38.9% | -1.00 | 45.42 | 43.95 | 46.90 | — |
| — | — | 0.12 | — | +0.00 | 39.4% | 430 | 39.4% | -1.00 | 48.45 | 46.85 | 50.05 | — |
| — | — | 1.06 | — | +0.00 | 39.8% | 432.5 | 39.8% | -1.00 | 50.27 | 48.70 | 51.85 | — |
| — | — | 0.85 | — | +0.00 | 40.3% | 435 | 40.3% | -1.00 | 53.12 | 51.05 | 55.20 | — |
| — | — | 1.44 | — | +0.00 | 40.8% | 437.5 | 40.8% | -1.00 | 55.67 | 53.85 | 57.50 | — |
| — | — | 0.30 | — | +0.00 | 41.3% | 440 | 41.3% | -1.00 | 58.12 | 56.15 | 60.10 | — |
| — | — | 0.87 | — | +0.00 | 41.8% | 442.5 | 41.8% | -1.00 | 60.98 | 59.35 | 62.60 | — |
| — | — | 0.82 | — | — | — | 445 | — | — | 63.42 | 61.85 | 65.00 | — |
| — | — | 1.07 | — | +0.00 | 42.9% | 447.5 | 42.9% | -1.00 | 65.85 | 64.20 | 67.50 | — |
| — | — | 0.09 | — | +0.00 | 43.4% | 450 | 43.4% | -1.00 | 68.42 | 66.85 | 70.00 | — |
| — | — | 1.61 | — | +0.00 | 44.0% | 452.5 | — | — | 70.83 | 69.15 | 72.50 | — |
| — | — | 1.01 | — | — | — | 455 | — | — | 73.38 | 71.75 | 75.00 | — |
| — | — | 1.61 | — | +0.00 | 45.0% | 457.5 | 45.0% | -1.00 | 75.70 | 73.90 | 77.50 | — |
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.