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 | |
| — | 73.30 | 76.50 | 74.90 | +1.00 | 46.4% | 305 | 46.4% | -0.00 | — | — | 1.34 | — |
| — | 68.30 | 72.20 | 70.25 | +1.00 | 44.9% | 310 | 44.9% | -0.00 | — | — | 0.10 | — |
| — | 63.35 | 66.45 | 64.90 | +1.00 | 43.3% | 315 | 43.3% | -0.00 | — | — | 0.80 | — |
| — | 58.30 | 61.50 | 59.90 | +1.00 | 41.9% | 320 | 41.9% | -0.00 | — | — | 0.07 | — |
| — | 53.15 | 57.35 | 55.25 | +1.00 | 40.4% | 325 | 40.4% | -0.00 | — | — | 2.71 | — |
| — | 48.35 | 51.50 | 49.92 | +0.99 | 39.0% | 330 | 39.0% | -0.01 | — | — | 1.05 | — |
| — | 43.40 | 46.50 | 44.95 | +0.99 | 37.7% | 335 | 37.7% | -0.01 | — | — | 4.30 | — |
| — | 38.40 | 42.00 | 40.20 | +0.98 | 36.4% | 340 | 36.4% | -0.02 | — | — | 0.27 | — |
| — | 33.30 | 36.60 | 34.95 | +0.97 | 35.2% | 345 | 35.2% | -0.03 | — | — | 2.01 | — |
| — | 30.85 | 34.50 | 32.67 | +0.96 | 34.6% | 347.5 | 34.6% | -0.04 | — | — | 2.65 | — |
| — | 28.70 | 32.00 | 30.35 | +0.95 | 34.0% | 350 | 34.0% | -0.05 | — | — | 2.22 | — |
| — | 26.00 | 29.10 | 27.55 | +0.94 | 33.5% | 352.5 | 33.5% | -0.06 | — | — | 3.60 | — |
| — | 23.65 | 27.00 | 25.32 | +0.92 | 32.9% | 355 | 32.9% | -0.08 | 1.44 | 0.01 | 2.87 | — |
| — | 21.30 | 24.50 | 22.90 | +0.90 | 32.4% | 357.5 | 32.4% | -0.10 | — | — | 3.70 | — |
| — | 18.95 | 22.80 | 20.88 | +0.88 | 31.9% | 360 | 31.9% | -0.12 | — | — | 1.69 | — |
| — | 16.90 | 20.00 | 18.45 | +0.85 | 31.3% | 362.5 | 31.3% | -0.15 | — | — | 3.85 | — |
| — | 14.35 | 17.75 | 16.05 | +0.82 | 30.7% | 365 | 30.7% | -0.18 | — | — | 4.25 | — |
| — | 13.10 | 15.95 | 14.53 | +0.78 | 30.1% | 367.5 | 30.1% | -0.22 | 2.50 | 0.01 | 5.00 | — |
| — | 10.25 | 13.60 | 11.93 | +0.74 | 29.6% | 370 | 29.6% | -0.26 | 2.94 | 1.87 | 4.00 | — |
| — | 8.45 | 11.80 | 10.12 | +0.69 | 29.0% | 372.5 | 29.0% | -0.31 | 3.19 | 2.03 | 4.35 | — |
| — | 7.60 | 10.50 | 9.05 | +0.63 | 28.4% | 375 | 28.4% | -0.37 | 3.33 | 2.35 | 4.30 | — |
| — | 5.00 | 9.00 | 7.00 | +0.58 | 27.9% | 377.5 | 27.9% | -0.42 | 4.75 | 3.35 | 6.15 | — |
| — | 4.35 | 7.00 | 5.67 | +0.51 | 27.5% | 380 | 27.5% | -0.49 | 6.45 | 4.90 | 8.00 | — |
| — | 2.65 | 6.05 | 4.35 | +0.45 | 27.2% | 382.5 | 27.2% | -0.56 | 7.05 | 5.80 | 8.30 | — |
| — | 2.03 | 5.90 | 3.96 | +0.39 | 26.9% | 385 | 26.9% | -0.62 | 8.97 | 7.25 | 10.70 | — |
| — | 2.23 | 4.95 | 3.59 | +0.32 | 26.8% | 387.5 | 26.8% | -0.68 | 10.12 | 8.65 | 11.60 | — |
| — | 1.23 | 2.62 | 1.93 | +0.26 | 26.7% | 390 | 26.7% | -0.74 | 12.15 | 10.50 | 13.80 | — |
| — | 1.00 | 2.04 | 1.52 | +0.21 | 26.7% | 392.5 | 26.7% | -0.79 | 14.38 | 12.50 | 16.25 | — |
| — | 1.04 | 1.60 | 1.32 | +0.17 | 26.8% | 395 | 26.8% | -0.84 | 16.48 | 14.50 | 18.45 | — |
| — | — | 3.20 | — | +0.14 | 26.9% | 397.5 | 26.9% | -0.87 | 18.62 | 17.40 | 19.85 | — |
| — | 0.56 | 0.95 | 0.76 | +0.11 | 27.2% | 400 | 27.2% | -0.90 | 21.12 | 19.55 | 22.70 | — |
| — | — | 2.85 | — | +0.08 | 27.5% | 402.5 | 27.5% | -0.93 | 23.30 | 21.55 | 25.05 | — |
| — | — | 1.43 | — | +0.07 | 27.9% | 405 | 27.9% | -0.95 | 25.82 | 24.25 | 27.40 | — |
| — | — | 3.75 | — | +0.05 | 28.4% | 407.5 | 28.4% | -0.96 | 28.20 | 26.70 | 29.70 | — |
| — | — | 3.80 | — | +0.04 | 28.9% | 410 | 28.9% | -0.97 | 30.60 | 29.20 | 32.00 | — |
| — | — | 3.30 | — | +0.03 | 29.5% | 412.5 | 29.5% | -0.98 | 32.88 | 30.50 | 35.25 | — |
| — | — | 1.10 | — | +0.02 | 30.0% | 415 | 30.0% | -0.99 | 35.60 | 34.05 | 37.15 | — |
| — | — | 3.20 | — | +0.02 | 30.6% | 417.5 | 30.6% | -0.99 | 38.25 | 36.85 | 39.65 | — |
| — | — | 3.45 | — | +0.02 | 31.2% | 420 | 31.2% | -1.00 | 40.75 | 39.35 | 42.15 | — |
| — | — | 4.35 | — | +0.01 | 31.7% | 422.5 | 31.7% | -1.00 | 42.77 | 40.90 | 44.65 | — |
| — | — | 4.35 | — | +0.01 | 32.3% | 425 | 32.3% | -1.00 | 45.58 | 44.00 | 47.15 | — |
| — | 0.01 | 4.35 | 2.18 | +0.01 | 32.9% | 427.5 | — | — | 48.12 | 46.60 | 49.65 | — |
| — | — | 1.35 | — | — | — | 430 | — | — | 50.25 | 48.35 | 52.15 | — |
| — | — | 4.30 | — | +0.01 | 33.9% | 432.5 | 33.9% | -1.00 | 53.08 | 51.50 | 54.65 | — |
| — | — | 4.30 | — | +0.00 | 34.5% | 435 | 34.5% | -1.00 | 55.23 | 53.30 | 57.15 | — |
| — | — | 4.30 | — | +0.00 | 35.0% | 437.5 | 35.0% | -1.00 | 58.08 | 56.50 | 59.65 | — |
| — | — | 2.00 | — | +0.00 | 35.5% | 440 | 35.5% | -1.00 | 60.58 | 59.00 | 62.15 | — |
| — | — | 4.30 | — | +0.00 | 36.1% | 442.5 | 36.1% | -1.00 | 62.62 | 60.60 | 64.65 | — |
| — | — | 4.30 | — | +0.00 | 36.6% | 445 | 36.6% | -1.00 | 65.45 | 63.75 | 67.15 | — |
| — | — | 4.30 | — | +0.00 | 37.1% | 447.5 | 37.1% | -1.00 | 68.08 | 66.50 | 69.65 | — |
| — | — | 0.08 | — | +0.00 | 37.6% | 450 | 37.6% | -1.00 | 70.58 | 69.00 | 72.15 | — |
| — | — | 4.30 | — | +0.00 | 38.2% | 452.5 | 38.2% | -1.00 | 72.58 | 70.50 | 74.65 | — |
| — | — | 4.30 | — | +0.00 | 38.7% | 455 | 38.7% | -1.00 | 75.58 | 74.00 | 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.