Spot 379.79
· 354 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 01:55 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 72.55 | 77.35 | 74.95 | +1.00 | 63.2% | 305 | 63.2% | +0.00 | — | — | 4.30 | — |
| — | 67.50 | 72.45 | 69.97 | +1.00 | 60.4% | 310 | 60.4% | +0.00 | — | — | 0.02 | — |
| — | 62.65 | 67.50 | 65.08 | +1.00 | 58.0% | 315 | 58.0% | +0.00 | — | — | 0.01 | — |
| — | 57.50 | 62.35 | 59.92 | +1.00 | 56.1% | 320 | 56.1% | +0.00 | — | — | 0.01 | — |
| — | 52.55 | 57.50 | 55.02 | +1.00 | 54.4% | 325 | 54.4% | +0.00 | — | — | 0.02 | — |
| — | 47.55 | 52.30 | 49.92 | +1.00 | 52.9% | 330 | 52.9% | +0.00 | — | — | 0.02 | — |
| — | 42.50 | 47.30 | 44.90 | +1.00 | 51.8% | 335 | 51.8% | -0.00 | — | — | 4.30 | — |
| — | 37.50 | 42.25 | 39.88 | +1.00 | 50.9% | 340 | 50.9% | -0.00 | — | — | 0.05 | — |
| — | 32.60 | 36.30 | 34.45 | +1.00 | 50.3% | 345 | 50.3% | -0.00 | — | — | 2.72 | — |
| — | 28.15 | 30.95 | 29.55 | +1.00 | 49.6% | 350 | 49.6% | -0.00 | — | — | 0.05 | — |
| — | 23.00 | 26.50 | 24.75 | +1.00 | 48.5% | 355 | 48.5% | -0.00 | — | — | 0.10 | — |
| — | 20.50 | 23.65 | 22.07 | +0.99 | 47.6% | 357.5 | 47.6% | -0.01 | — | — | 2.72 | — |
| — | 17.60 | 20.95 | 19.27 | +0.99 | 46.5% | 360 | 46.5% | -0.01 | — | — | 0.10 | — |
| — | 15.40 | 19.00 | 17.20 | +0.98 | 45.1% | 362.5 | 45.1% | -0.02 | — | — | 0.13 | — |
| — | 12.60 | 16.60 | 14.60 | +0.96 | 43.6% | 365 | 43.6% | -0.04 | 0.08 | 0.01 | 0.15 | — |
| — | 10.50 | 14.35 | 12.43 | +0.94 | 41.9% | 367.5 | 41.9% | -0.06 | 0.14 | 0.02 | 0.25 | — |
| — | 7.85 | 11.50 | 9.68 | +0.90 | 39.8% | 370 | 39.8% | -0.10 | 0.26 | 0.07 | 0.45 | — |
| — | 5.50 | 9.00 | 7.25 | +0.84 | 37.7% | 372.5 | 37.7% | -0.16 | 0.69 | 0.15 | 1.22 | — |
| — | 3.70 | 6.70 | 5.20 | +0.76 | 35.8% | 375 | 35.8% | -0.24 | 0.96 | 0.65 | 1.27 | — |
| — | 2.11 | 4.70 | 3.40 | +0.64 | 34.6% | 377.5 | 34.6% | -0.36 | 2.38 | 0.70 | 4.05 | — |
| — | 1.64 | 2.99 | 2.31 | +0.50 | 34.1% | 380 | 34.1% | -0.50 | 2.92 | 1.80 | 4.05 | — |
| — | 0.45 | 2.37 | 1.41 | +0.35 | 33.9% | 382.5 | 33.9% | -0.65 | 4.22 | 2.20 | 6.25 | — |
| — | 0.25 | 1.12 | 0.69 | +0.23 | 34.1% | 385 | 34.1% | -0.77 | 6.78 | 5.35 | 8.20 | — |
| — | 0.25 | 2.96 | 1.60 | +0.14 | 34.9% | 387.5 | 34.9% | -0.86 | 8.43 | 7.05 | 9.80 | — |
| — | 0.05 | 0.32 | 0.18 | +0.08 | 36.3% | 390 | 36.3% | -0.92 | 11.05 | 9.60 | 12.50 | — |
| — | 0.01 | 0.38 | 0.20 | +0.05 | 38.3% | 392.5 | 38.3% | -0.95 | 13.38 | 11.90 | 14.85 | — |
| — | 0.05 | 0.15 | 0.10 | +0.03 | 41.0% | 395 | 41.0% | -0.97 | 15.62 | 14.00 | 17.25 | — |
| — | — | 0.19 | — | +0.03 | 44.1% | 397.5 | 44.1% | -0.98 | 18.07 | 16.50 | 19.65 | — |
| — | 0.02 | 0.20 | 0.11 | +0.02 | 47.4% | 400 | 47.4% | -0.98 | 20.85 | 19.20 | 22.50 | — |
| — | — | 0.89 | — | +0.02 | 51.0% | 402.5 | 51.0% | -0.99 | 23.15 | 21.85 | 24.45 | — |
| — | 0.02 | 0.10 | 0.06 | +0.01 | 54.5% | 405 | 54.5% | -0.99 | 25.38 | 24.10 | 26.65 | — |
| — | — | 2.92 | — | +0.01 | 57.7% | 407.5 | 57.7% | -0.99 | 28.12 | 26.60 | 29.65 | — |
| — | 0.01 | 0.05 | 0.03 | +0.01 | 60.7% | 410 | 60.7% | -0.99 | 30.32 | 29.05 | 31.60 | — |
| — | — | 0.30 | — | +0.01 | 63.3% | 412.5 | 63.3% | -1.00 | 33.15 | 31.85 | 34.45 | — |
| — | 0.01 | 0.07 | 0.04 | +0.01 | 65.7% | 415 | 65.7% | -1.00 | 35.62 | 34.00 | 37.25 | — |
| — | — | 0.20 | — | +0.00 | 67.8% | 417.5 | 67.8% | -1.00 | 38.12 | 36.60 | 39.65 | 0 |
| — | — | 2.52 | — | +0.00 | 69.7% | 420 | 69.7% | -1.00 | 40.77 | 39.30 | 42.25 | — |
| — | — | 4.30 | — | +0.00 | 71.5% | 422.5 | 71.5% | -1.00 | 43.15 | 41.85 | 44.45 | — |
| — | — | 0.50 | — | +0.00 | 73.3% | 425 | 73.3% | -1.00 | 45.85 | 44.20 | 47.50 | — |
| — | — | 4.30 | — | +0.00 | 75.0% | 427.5 | 75.0% | -1.00 | 48.00 | 46.90 | 49.10 | — |
| — | — | 0.01 | — | +0.00 | 76.6% | 430 | 76.6% | -1.00 | 50.73 | 49.20 | 52.25 | — |
| — | — | 4.30 | — | +0.00 | 78.3% | 432.5 | 78.3% | -1.00 | 53.30 | 51.60 | 55.00 | — |
| — | — | 4.30 | — | +0.00 | 80.0% | 435 | 80.0% | -1.00 | 55.75 | 54.00 | 57.50 | — |
| — | — | 4.30 | — | +0.00 | 81.6% | 437.5 | 81.6% | -1.00 | 58.15 | 56.65 | 59.65 | — |
| — | — | 0.04 | — | +0.00 | 83.1% | 440 | 83.1% | -1.00 | 60.75 | 59.25 | 62.25 | — |
| — | — | 0.10 | — | +0.00 | 84.5% | 442.5 | 84.5% | -1.00 | 62.83 | 61.50 | 64.15 | — |
| — | — | 4.30 | — | +0.00 | 85.9% | 445 | 85.9% | -1.00 | 65.62 | 64.10 | 67.15 | — |
| — | — | 4.30 | — | +0.00 | 87.2% | 447.5 | 87.2% | -1.00 | 68.08 | 66.50 | 69.65 | — |
| — | — | 0.01 | — | +0.00 | 88.6% | 450 | 88.6% | -1.00 | 70.65 | 69.35 | 71.95 | — |
| — | — | 4.30 | — | +0.00 | 90.7% | 452.5 | 90.7% | -1.00 | 73.17 | 71.70 | 74.65 | — |
| — | — | 4.30 | — | +0.00 | 92.8% | 455 | 92.8% | -1.00 | 75.22 | 73.30 | 77.15 | — |
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.