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 | |
| — | 69.90 | 74.45 | 72.17 | +0.99 | 45.9% | 310 | 45.9% | -0.01 | — | — | 0.10 | — |
| — | 64.90 | 69.40 | 67.15 | +0.99 | 44.4% | 315 | 44.4% | -0.01 | — | — | 0.80 | — |
| — | 60.10 | 64.40 | 62.25 | +0.99 | 42.8% | 320 | 42.8% | -0.01 | — | — | 0.61 | — |
| — | 54.95 | 59.50 | 57.23 | +0.99 | 41.3% | 325 | 41.3% | -0.01 | — | — | 0.83 | — |
| — | 50.05 | 54.35 | 52.20 | +0.98 | 39.8% | 330 | 39.8% | -0.02 | — | — | 1.14 | — |
| — | 45.00 | 49.60 | 47.30 | +0.98 | 38.3% | 335 | 38.3% | -0.02 | — | — | 1.09 | — |
| — | 40.75 | 44.65 | 42.70 | +0.97 | 36.9% | 340 | 36.9% | -0.03 | — | — | 1.49 | — |
| — | 35.80 | 39.60 | 37.70 | +0.95 | 35.6% | 345 | 35.6% | -0.05 | — | — | 1.78 | — |
| — | 33.35 | 37.30 | 35.33 | +0.94 | 34.9% | 347.5 | 34.9% | -0.06 | — | — | 3.55 | — |
| — | 30.95 | 34.85 | 32.90 | +0.93 | 34.3% | 350 | 34.3% | -0.07 | — | — | 1.80 | — |
| — | 28.55 | 32.45 | 30.50 | +0.91 | 33.6% | 352.5 | 33.6% | -0.09 | — | — | 3.85 | — |
| — | 25.65 | 30.10 | 27.88 | +0.90 | 33.0% | 355 | 33.0% | -0.11 | — | — | 3.45 | — |
| — | 23.20 | 27.75 | 25.48 | +0.87 | 32.4% | 357.5 | 32.4% | -0.13 | — | — | 4.95 | 0 |
| — | 21.00 | 25.50 | 23.25 | +0.84 | 31.8% | 360 | 31.8% | -0.16 | — | — | 2.92 | — |
| — | 19.30 | 23.25 | 21.27 | +0.81 | 31.2% | 362.5 | 31.2% | -0.19 | — | — | 4.35 | — |
| — | 17.00 | 21.15 | 19.07 | +0.77 | 30.7% | 365 | 30.7% | -0.23 | — | — | 4.20 | — |
| — | 14.70 | 19.10 | 16.90 | +0.72 | 30.1% | 367.5 | 30.1% | -0.28 | 2.21 | 0.01 | 4.40 | — |
| — | 12.80 | 17.15 | 14.97 | +0.68 | 29.6% | 370 | — | — | 2.69 | 0.39 | 5.00 | — |
| — | 11.00 | 15.30 | 13.15 | — | — | 372.5 | — | — | 3.33 | 1.00 | 5.65 | — |
| — | 9.20 | 13.45 | 11.32 | — | — | 375 | — | — | 3.85 | 2.41 | 5.30 | — |
| — | 8.10 | 12.05 | 10.07 | +0.52 | 28.4% | 377.5 | 28.4% | -0.49 | 5.12 | 2.85 | 7.40 | — |
| — | 6.65 | 10.20 | 8.43 | +0.46 | 28.0% | 380 | 28.0% | -0.54 | 6.00 | 3.70 | 8.30 | — |
| — | 5.00 | 9.30 | 7.15 | +0.41 | 27.8% | 382.5 | 27.8% | -0.59 | 7.08 | 5.00 | 9.15 | — |
| — | 4.60 | 6.70 | 5.65 | +0.36 | 27.6% | 385 | 27.6% | -0.65 | 8.47 | 6.50 | 10.45 | — |
| — | 2.85 | 6.00 | 4.42 | +0.32 | 27.5% | 387.5 | 27.5% | -0.69 | 9.70 | 8.00 | 11.40 | — |
| — | 3.05 | 4.20 | 3.62 | +0.28 | 27.5% | 390 | 27.5% | -0.73 | 11.53 | 10.05 | 13.00 | — |
| — | 1.00 | 3.75 | 2.38 | +0.24 | 27.5% | 392.5 | 27.5% | -0.77 | 13.53 | 11.50 | 15.55 | — |
| — | 1.82 | 4.10 | 2.96 | +0.20 | 27.6% | 395 | 27.6% | -0.81 | 15.20 | 13.10 | 17.30 | — |
| — | 0.61 | 4.40 | 2.50 | +0.17 | 27.7% | 397.5 | 27.7% | -0.85 | 17.23 | 15.20 | 19.25 | — |
| — | 1.24 | 2.10 | 1.67 | +0.14 | 27.9% | 400 | 27.9% | -0.87 | 19.50 | 17.50 | 21.50 | — |
| — | 0.01 | 2.94 | 1.48 | +0.12 | 28.1% | 402.5 | 28.1% | -0.89 | 22.05 | 20.45 | 23.65 | — |
| — | 0.75 | 2.67 | 1.71 | +0.10 | 28.4% | 405 | 28.4% | -0.91 | 23.77 | 22.00 | 25.55 | — |
| — | — | 4.70 | — | +0.08 | 28.7% | 407.5 | 28.7% | -0.93 | 26.45 | 24.85 | 28.05 | — |
| — | — | 3.20 | — | +0.07 | 29.1% | 410 | 29.1% | -0.95 | 28.62 | 26.85 | 30.40 | — |
| — | — | 3.70 | — | +0.06 | 29.5% | 412.5 | 29.5% | -0.96 | 31.02 | 29.25 | 32.80 | — |
| — | 0.10 | 3.30 | 1.70 | +0.05 | 29.9% | 415 | 29.9% | -0.97 | 33.58 | 31.95 | 35.20 | — |
| — | — | 3.30 | — | +0.04 | 30.3% | 417.5 | 30.3% | -0.98 | 35.92 | 34.20 | 37.65 | — |
| — | 0.15 | 1.20 | 0.68 | +0.03 | 30.8% | 420 | 30.8% | -0.98 | 38.42 | 36.75 | 40.10 | — |
| — | — | 3.15 | — | +0.03 | 31.2% | 422.5 | 31.2% | -0.99 | 41.00 | 39.40 | 42.60 | — |
| — | 0.14 | 1.91 | 1.02 | — | — | 425 | — | — | 42.92 | 41.55 | 44.30 | — |
| — | — | 0.94 | — | +0.02 | 32.2% | 427.5 | 32.2% | -0.99 | 45.67 | 43.80 | 47.55 | — |
| — | — | 3.10 | — | +0.02 | 32.7% | 430 | 32.7% | -1.00 | 48.05 | 46.10 | 50.00 | — |
| — | — | 3.45 | — | +0.02 | 33.3% | 432.5 | 33.3% | -1.00 | 50.90 | 48.60 | 53.20 | — |
| — | — | 3.20 | — | +0.02 | 33.8% | 435 | 33.8% | -1.00 | 53.40 | 51.10 | 55.70 | — |
| — | — | 3.45 | — | +0.02 | 34.4% | 437.5 | 34.4% | -1.00 | 55.55 | 53.60 | 57.50 | — |
| — | — | 2.10 | — | +0.02 | 35.0% | 440 | 35.0% | -1.00 | 58.17 | 56.35 | 60.00 | — |
| — | — | 3.20 | — | +0.02 | 35.5% | 442.5 | 35.5% | -1.00 | 60.80 | 58.60 | 63.00 | — |
| — | — | 4.35 | — | +0.01 | 36.1% | 445 | 36.1% | -1.00 | 63.40 | 61.10 | 65.70 | — |
| — | — | 3.40 | — | +0.01 | 36.8% | 447.5 | 36.8% | -1.00 | 65.90 | 64.30 | 67.50 | — |
| — | 0.01 | 1.20 | 0.60 | +0.01 | 37.4% | 450 | 37.4% | -1.00 | 68.42 | 66.85 | 70.00 | — |
| — | — | 3.40 | — | +0.01 | 38.0% | 452.5 | 38.0% | -1.00 | 70.85 | 69.20 | 72.50 | — |
| — | — | 4.30 | — | +0.01 | 38.7% | 455 | 38.7% | -1.00 | 73.35 | 71.10 | 75.60 | — |
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.