Spot 377.04
· 348 contratti su 5 scadenze
· fonte ibkr
· catturata 16/09 08:37 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 69.70 | 74.90 | 72.30 | +1.00 | 59.6% | 305 | 59.6% | -0.00 | — | — | 0.35 | — |
| — | 62.90 | 71.30 | 67.10 | +1.00 | 58.8% | 310 | 58.8% | -0.00 | — | — | 1.10 | — |
| — | 62.20 | 67.80 | 65.00 | +1.00 | 58.4% | 312.5 | 58.4% | -0.00 | — | — | 1.45 | — |
| — | 59.90 | 64.90 | 62.40 | — | — | 315 | — | — | — | — | 1.90 | — |
| — | 55.70 | 62.40 | 59.05 | +1.00 | 57.7% | 317.5 | 57.7% | -0.00 | — | — | 1.25 | — |
| — | 53.10 | 59.90 | 56.50 | +1.00 | 57.4% | 320 | 57.4% | -0.00 | — | — | 1.25 | — |
| — | 50.70 | 58.70 | 54.70 | +1.00 | 57.1% | 322.5 | 57.1% | -0.00 | — | — | 1.25 | — |
| — | 48.20 | 56.40 | 52.30 | +1.00 | 56.7% | 325 | 56.7% | -0.00 | — | — | 0.45 | — |
| — | 45.70 | 53.90 | 49.80 | +1.00 | 56.4% | 327.5 | 56.4% | -0.00 | — | — | 1.05 | — |
| — | 45.00 | 49.90 | 47.45 | +1.00 | 56.0% | 330 | 56.0% | -0.00 | — | — | 0.25 | — |
| — | 42.50 | 47.40 | 44.95 | +0.99 | 55.6% | 332.5 | 55.6% | -0.01 | — | — | 0.25 | — |
| — | 39.60 | 45.00 | 42.30 | +0.99 | 55.1% | 335 | 55.1% | -0.01 | 0.10 | 0.05 | 0.15 | — |
| — | 37.50 | 42.90 | 40.20 | +0.99 | 54.6% | 337.5 | 54.6% | -0.01 | — | — | 0.30 | — |
| — | 34.70 | 40.00 | 37.35 | +0.98 | 54.0% | 340 | 54.0% | -0.02 | 0.42 | 0.05 | 0.80 | — |
| — | 32.60 | 37.60 | 35.10 | +0.98 | 53.4% | 342.5 | 53.4% | -0.02 | — | — | 1.40 | — |
| — | 29.70 | 35.10 | 32.40 | +0.97 | 52.8% | 345 | 52.8% | -0.03 | 0.35 | 0.15 | 0.55 | — |
| — | 27.70 | 32.70 | 30.20 | +0.96 | 52.0% | 347.5 | 52.0% | -0.04 | — | — | 0.80 | — |
| — | 25.10 | 30.60 | 27.85 | +0.95 | 51.3% | 350 | 51.3% | -0.05 | 0.53 | 0.30 | 0.75 | — |
| — | 22.80 | 27.80 | 25.30 | +0.93 | 50.5% | 352.5 | 50.5% | -0.07 | 0.40 | 0.05 | 0.75 | — |
| — | 20.20 | 25.00 | 22.60 | +0.92 | 49.6% | 355 | 49.6% | -0.08 | 0.62 | 0.20 | 1.05 | — |
| — | 18.10 | 23.10 | 20.60 | +0.90 | 48.7% | 357.5 | 48.7% | -0.11 | — | — | 1.20 | — |
| — | 15.10 | 20.80 | 17.95 | +0.87 | 47.7% | 360 | 47.7% | -0.13 | 2.05 | 0.80 | 3.30 | — |
| — | 13.40 | 18.90 | 16.15 | +0.83 | 46.7% | 362.5 | 46.7% | -0.17 | — | — | 3.70 | — |
| — | 11.40 | 16.50 | 13.95 | +0.80 | 45.7% | 365 | 45.7% | -0.20 | 1.88 | 1.30 | 2.45 | — |
| — | 8.10 | 15.60 | 11.85 | +0.75 | 44.7% | 367.5 | 44.7% | -0.25 | 2.17 | 1.15 | 3.20 | — |
| — | 8.30 | 11.40 | 9.85 | +0.70 | 43.7% | 370 | 43.7% | -0.30 | 2.52 | 1.75 | 3.30 | — |
| — | 5.80 | 12.40 | 9.10 | +0.64 | 42.9% | 372.5 | 42.9% | -0.36 | 4.53 | 1.85 | 7.20 | — |
| — | 3.10 | 10.50 | 6.80 | +0.57 | 42.2% | 375 | 42.2% | -0.43 | 5.40 | 3.20 | 7.60 | — |
| — | 3.40 | 9.40 | 6.40 | +0.50 | 41.7% | 377.5 | 41.7% | -0.50 | 6.05 | 3.50 | 8.60 | — |
| — | 4.00 | 7.50 | 5.75 | +0.43 | 41.5% | 380 | 41.5% | -0.57 | 6.85 | 3.00 | 10.70 | — |
| — | 2.25 | 5.00 | 3.62 | +0.37 | 41.4% | 382.5 | 41.4% | -0.63 | 8.70 | 7.20 | 10.20 | — |
| — | 1.30 | 3.20 | 2.25 | +0.30 | 41.5% | 385 | 41.5% | -0.70 | 10.65 | 8.70 | 12.60 | — |
| — | 1.05 | 2.70 | 1.88 | +0.25 | 41.8% | 387.5 | 41.8% | -0.75 | 12.20 | 10.50 | 13.90 | — |
| — | 1.30 | 1.75 | 1.52 | +0.20 | 42.2% | 390 | 42.2% | -0.80 | 14.85 | 12.00 | 17.70 | — |
| — | — | 1.35 | — | +0.16 | 42.6% | 392.5 | 42.6% | -0.84 | 16.35 | 14.10 | 18.60 | — |
| — | — | 1.50 | — | +0.12 | 43.0% | 395 | 43.0% | -0.88 | 18.60 | 14.80 | 22.40 | — |
| — | — | 1.90 | — | +0.10 | 43.4% | 397.5 | 43.4% | -0.91 | 20.85 | 16.80 | 24.90 | — |
| — | 0.20 | 0.50 | 0.35 | +0.07 | 43.8% | 400 | 43.8% | -0.93 | 23.30 | 20.90 | 25.70 | — |
| — | — | 1.00 | — | +0.05 | 44.2% | 402.5 | 44.2% | -0.95 | 25.65 | 21.60 | 29.70 | — |
| — | 0.10 | 0.70 | 0.40 | +0.04 | 44.5% | 405 | 44.5% | -0.96 | 28.00 | 25.50 | 30.50 | — |
| — | — | 0.85 | — | +0.02 | 44.9% | 410 | 44.9% | -0.98 | 32.95 | 30.40 | 35.50 | — |
| — | — | 0.30 | — | +0.01 | 45.3% | 415 | 45.3% | -0.99 | 37.10 | 33.90 | 40.30 | — |
| — | — | 0.15 | — | +0.00 | 45.6% | 420 | 45.6% | -1.00 | 42.55 | 39.70 | 45.40 | — |
| — | — | 0.50 | — | +0.00 | 45.8% | 425 | 45.8% | -1.00 | 47.85 | 45.30 | 50.40 | — |
| — | — | 0.85 | — | +0.00 | 45.9% | 430 | 45.9% | -1.00 | 53.05 | 48.90 | 57.20 | — |
| — | — | 1.00 | — | — | — | 435 | — | — | 57.90 | 53.90 | 61.90 | — |
| — | — | 0.85 | — | — | — | 440 | — | — | 63.70 | 60.30 | 67.10 | — |
| — | — | 1.00 | — | — | — | 445 | — | — | 67.85 | 65.30 | 70.40 | — |
| — | — | 0.50 | — | — | — | 450 | — | — | 73.60 | 70.30 | 76.90 | — |
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.