Spot 383.55
· 360 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 03:20 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 69.00 | 78.80 | 73.90 | — | — | 310 | — | — | — | — | 1.05 | — |
| — | 66.50 | 75.60 | 71.05 | — | — | 312.5 | — | — | — | — | 8.60 | — |
| — | 64.00 | 73.30 | 68.65 | — | — | 315 | — | — | — | — | 6.80 | — |
| — | 61.20 | 71.00 | 66.10 | — | — | 317.5 | — | — | — | — | 6.80 | — |
| — | 59.30 | 67.50 | 63.40 | — | — | 320 | — | — | — | — | 1.00 | — |
| — | 56.30 | 65.80 | 61.05 | — | — | 322.5 | — | — | — | — | 6.80 | — |
| — | 57.60 | 62.80 | 60.20 | — | — | 325 | — | — | — | — | 6.80 | — |
| — | 55.00 | 60.30 | 57.65 | — | — | 327.5 | — | — | — | — | 6.80 | — |
| — | 50.60 | 57.80 | 54.20 | — | — | 330 | — | — | — | — | 0.35 | — |
| — | 49.70 | 55.30 | 52.50 | — | — | 332.5 | — | — | — | — | 6.80 | — |
| — | 45.30 | 53.20 | 49.25 | — | — | 335 | — | — | — | — | 0.25 | — |
| — | 45.10 | 50.30 | 47.70 | — | — | 337.5 | — | — | — | — | 6.80 | 1 |
| 252 | 42.10 | 48.20 | 45.15 | — | — | 340 | — | — | — | — | 0.25 | 806 |
| 0 | 39.60 | 45.30 | 42.45 | — | — | 342.5 | — | — | — | — | 6.90 | — |
| — | 35.80 | 43.20 | 39.50 | — | — | 345 | — | — | — | — | 1.85 | — |
| — | 34.70 | 40.30 | 37.50 | — | — | 347.5 | — | — | — | — | 0.80 | — |
| — | 31.90 | 38.20 | 35.05 | — | — | 350 | — | — | — | — | 0.50 | — |
| — | 27.80 | 35.40 | 31.60 | — | — | 352.5 | — | — | — | — | 0.55 | — |
| — | 26.20 | 32.80 | 29.50 | — | — | 355 | — | — | — | — | 0.50 | — |
| — | 22.90 | 30.70 | 26.80 | — | — | 357.5 | — | — | 0.55 | 0.05 | 1.05 | — |
| — | 22.20 | 28.20 | 25.20 | — | — | 360 | — | — | — | — | 0.60 | — |
| — | 18.10 | 25.50 | 21.80 | — | — | 362.5 | — | — | — | — | 1.00 | — |
| — | 15.60 | 23.30 | 19.45 | — | — | 365 | — | — | — | — | 1.00 | — |
| — | 13.80 | 20.50 | 17.15 | — | — | 367.5 | — | — | 0.40 | 0.05 | 0.75 | — |
| — | 10.90 | 18.30 | 14.60 | — | — | 370 | — | — | — | — | 1.35 | — |
| — | 7.90 | 16.00 | 11.95 | — | — | 372.5 | — | — | — | — | 1.50 | — |
| — | 8.40 | 11.00 | 9.70 | — | — | 375 | — | — | 0.53 | 0.20 | 0.85 | — |
| — | 4.00 | 11.60 | 7.80 | — | — | 377.5 | — | — | — | — | 3.30 | — |
| — | 3.00 | 7.90 | 5.45 | — | — | 380 | — | — | 1.50 | 0.75 | 2.25 | — |
| — | 0.60 | 8.90 | 4.75 | — | — | 382.5 | — | — | 4.12 | 0.05 | 8.20 | — |
| — | 1.65 | 5.40 | 3.52 | — | — | 385 | — | — | 4.42 | 0.05 | 8.80 | — |
| — | 0.10 | 4.10 | 2.10 | — | — | 387.5 | — | — | 5.50 | 1.50 | 9.50 | — |
| — | 1.05 | 1.45 | 1.25 | — | — | 390 | — | — | 6.90 | 4.80 | 9.00 | — |
| — | — | 1.70 | — | — | — | 392.5 | — | — | 9.20 | 5.90 | 12.50 | — |
| — | — | 1.00 | — | — | — | 395 | — | — | 11.40 | 7.20 | 15.60 | — |
| — | — | 1.05 | — | — | — | 397.5 | — | — | 13.75 | 9.90 | 17.60 | — |
| — | 0.10 | 0.30 | 0.20 | — | — | 400 | — | — | 16.50 | 12.90 | 20.10 | — |
| — | — | 0.90 | — | — | — | 402.5 | — | — | 18.30 | 14.80 | 21.80 | — |
| — | 0.05 | 0.20 | 0.12 | — | — | 405 | — | — | 20.65 | 17.00 | 24.30 | — |
| — | — | 0.30 | — | — | — | 410 | — | — | 26.70 | 23.20 | 30.20 | — |
| — | — | 0.05 | — | — | — | 415 | — | — | 30.80 | 27.00 | 34.60 | — |
| — | — | 0.10 | — | — | — | 420 | — | — | 36.30 | 32.80 | 39.80 | — |
| — | — | 2.85 | — | — | — | 425 | — | — | 40.65 | 37.00 | 44.30 | — |
| — | — | 5.50 | — | — | — | 430 | — | — | 46.55 | 42.90 | 50.20 | — |
| — | — | 1.00 | — | — | — | 435 | — | — | 50.70 | 47.00 | 54.40 | — |
| — | — | 0.05 | — | +0.00 | 71.3% | 440 | 71.3% | -1.00 | 56.70 | 53.50 | 59.90 | — |
| — | — | 6.80 | — | +0.00 | 71.0% | 445 | 71.0% | -1.00 | 61.40 | 58.50 | 64.30 | — |
| — | — | 0.20 | — | +0.00 | 71.0% | 450 | 71.0% | -1.00 | 66.25 | 63.30 | 69.20 | — |
| — | — | 8.60 | — | +0.00 | 71.4% | 455 | 71.4% | -1.00 | 71.00 | 67.30 | 74.70 | — |
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.