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 | |
| — | 72.80 | 80.70 | 76.75 | +1.00 | 52.2% | 307.5 | 52.2% | -0.00 | — | — | 5.70 | — |
| — | 70.60 | 78.20 | 74.40 | +1.00 | 51.3% | 310 | 51.3% | -0.00 | — | — | 2.25 | — |
| — | 67.20 | 75.50 | 71.35 | +1.00 | 50.4% | 312.5 | 50.4% | -0.00 | — | — | 4.40 | — |
| — | 65.60 | 73.40 | 69.50 | +1.00 | 49.5% | 315 | 49.5% | -0.00 | — | — | 5.50 | — |
| — | 63.20 | 70.90 | 67.05 | +1.00 | 48.6% | 317.5 | 48.6% | -0.00 | — | — | 6.80 | — |
| — | 60.60 | 68.40 | 64.50 | +1.00 | 47.7% | 320 | 47.7% | -0.00 | — | — | 1.35 | — |
| — | 58.90 | 65.70 | 62.30 | +0.99 | 46.9% | 322.5 | 46.9% | -0.01 | — | — | 4.00 | — |
| — | 56.40 | 63.20 | 59.80 | +0.99 | 46.0% | 325 | 46.0% | -0.01 | 0.15 | 0.05 | 0.25 | — |
| — | 53.80 | 60.70 | 57.25 | +0.99 | 45.2% | 327.5 | 45.2% | -0.01 | — | — | 0.25 | — |
| — | 51.40 | 58.30 | 54.85 | +0.99 | 44.4% | 330 | 44.4% | -0.01 | — | — | 0.70 | — |
| — | 50.40 | 55.80 | 53.10 | +0.99 | 43.6% | 332.5 | 43.6% | -0.01 | — | — | 2.70 | — |
| — | 45.40 | 53.20 | 49.30 | +0.99 | 42.9% | 335 | 42.9% | -0.01 | — | — | 7.30 | — |
| — | 45.00 | 50.80 | 47.90 | +0.98 | 42.2% | 337.5 | 42.2% | -0.02 | — | — | 6.90 | — |
| — | 41.20 | 48.40 | 44.80 | +0.98 | 41.4% | 340 | 41.4% | -0.02 | — | — | 5.00 | — |
| — | 39.10 | 45.90 | 42.50 | +0.97 | 40.8% | 342.5 | 40.8% | -0.03 | — | — | 3.10 | — |
| — | 35.20 | 43.20 | 39.20 | +0.97 | 40.1% | 345 | 40.1% | -0.03 | 3.45 | 0.10 | 6.80 | — |
| — | 34.00 | 41.00 | 37.50 | +0.96 | 39.5% | 347.5 | 39.5% | -0.04 | — | — | 1.75 | — |
| — | 31.00 | 38.60 | 34.80 | +0.95 | 38.9% | 350 | 38.9% | -0.05 | 0.68 | 0.20 | 1.15 | — |
| — | 29.90 | 36.00 | 32.95 | +0.94 | 38.3% | 352.5 | 38.3% | -0.06 | — | — | 7.10 | — |
| — | 26.50 | 34.20 | 30.35 | +0.92 | 37.8% | 355 | 37.8% | -0.08 | — | — | 2.25 | — |
| — | 23.90 | 31.50 | 27.70 | +0.91 | 37.2% | 357.5 | 37.2% | -0.09 | — | — | 2.30 | — |
| — | 21.80 | 29.20 | 25.50 | +0.89 | 36.7% | 360 | 36.7% | -0.11 | 1.05 | 0.60 | 1.50 | — |
| — | 21.30 | 27.20 | 24.25 | +0.86 | 36.3% | 362.5 | 36.3% | -0.14 | — | — | 2.35 | — |
| — | 17.30 | 25.10 | 21.20 | +0.84 | 35.8% | 365 | 35.8% | -0.16 | 1.90 | 0.10 | 3.70 | — |
| — | 16.20 | 23.00 | 19.60 | +0.81 | 35.4% | 367.5 | 35.4% | -0.19 | — | — | 5.70 | — |
| — | 13.20 | 21.00 | 17.10 | +0.77 | 35.0% | 370 | 35.0% | -0.23 | 4.80 | 1.60 | 8.00 | — |
| — | 11.00 | 17.80 | 14.40 | +0.73 | 34.6% | 372.5 | 34.6% | -0.27 | 2.65 | 0.40 | 4.90 | — |
| — | 10.80 | 15.30 | 13.05 | +0.69 | 34.3% | 375 | 34.3% | -0.31 | 4.45 | 1.10 | 7.80 | — |
| — | 7.90 | 14.30 | 11.10 | +0.64 | 34.0% | 377.5 | 34.0% | -0.36 | 4.50 | 1.90 | 7.10 | — |
| — | 5.40 | 14.00 | 9.70 | +0.59 | 33.8% | 380 | 33.8% | -0.41 | 3.85 | 1.70 | 6.00 | — |
| — | 4.10 | 13.00 | 8.55 | +0.54 | 33.5% | 382.5 | 33.5% | -0.46 | 7.80 | 5.60 | 10.00 | — |
| — | 3.00 | 11.00 | 7.00 | +0.49 | 33.4% | 385 | 33.4% | -0.51 | 7.60 | 3.10 | 12.10 | — |
| — | 1.60 | 10.20 | 5.90 | +0.43 | 33.3% | 387.5 | 33.3% | -0.57 | 9.20 | 6.00 | 12.40 | — |
| — | 1.70 | 6.70 | 4.20 | +0.38 | 33.3% | 390 | 33.3% | -0.62 | 10.65 | 6.30 | 15.00 | — |
| — | 1.05 | 8.80 | 4.92 | +0.34 | 33.3% | 392.5 | 33.3% | -0.67 | 12.00 | 8.00 | 16.00 | — |
| — | 0.60 | 4.30 | 2.45 | +0.29 | 33.3% | 395 | 33.3% | -0.71 | 14.75 | 11.70 | 17.80 | — |
| — | — | 3.20 | — | +0.25 | 33.4% | 397.5 | 33.4% | -0.76 | 15.70 | 11.30 | 20.10 | — |
| — | 1.15 | 2.45 | 1.80 | +0.21 | 33.6% | 400 | 33.6% | -0.79 | 17.60 | 13.50 | 21.70 | — |
| — | — | 6.90 | — | +0.18 | 33.7% | 402.5 | 33.7% | -0.83 | 19.85 | 15.50 | 24.20 | — |
| — | 0.10 | 2.10 | 1.10 | +0.15 | 33.9% | 405 | 33.9% | -0.86 | 21.80 | 17.80 | 25.80 | — |
| — | — | 2.80 | — | +0.12 | 34.1% | 407.5 | 34.1% | -0.88 | 24.00 | 20.00 | 28.00 | — |
| — | — | 2.25 | — | +0.10 | 34.4% | 410 | 34.4% | -0.90 | 26.45 | 22.60 | 30.30 | — |
| — | — | 2.00 | — | +0.08 | 34.6% | 412.5 | 34.6% | -0.92 | 28.65 | 25.00 | 32.30 | — |
| — | — | 2.50 | — | +0.07 | 34.9% | 415 | 34.9% | -0.94 | 31.10 | 27.40 | 34.80 | — |
| — | — | 3.60 | — | +0.06 | 35.2% | 417.5 | 35.2% | -0.95 | 33.25 | 29.80 | 36.70 | — |
| — | — | 0.55 | — | +0.05 | 35.5% | 420 | 35.5% | -0.96 | 35.95 | 32.30 | 39.60 | — |
| — | — | — | — | — | — | 422.5 | — | — | — | — | — | — |
| — | — | 2.75 | — | +0.03 | 36.2% | 425 | 36.2% | -0.98 | 41.05 | 37.30 | 44.80 | — |
| — | — | — | — | — | — | 427.5 | — | — | — | — | — | — |
| — | — | 6.90 | — | +0.02 | 36.9% | 430 | 36.9% | -0.99 | 46.00 | 42.30 | 49.70 | — |
| — | — | — | — | — | — | 432.5 | — | — | — | — | — | — |
| — | — | 6.80 | — | +0.01 | 37.6% | 435 | 37.6% | -1.00 | 50.75 | 47.30 | 54.20 | — |
| — | — | — | — | — | — | 437.5 | — | — | — | — | — | — |
| — | — | 6.80 | — | +0.01 | 38.4% | 440 | 38.4% | -1.00 | 56.00 | 52.30 | 59.70 | — |
| — | — | — | — | — | — | 442.5 | — | — | — | — | — | — |
| — | — | 3.20 | — | +0.01 | 39.2% | 445 | 39.2% | -1.00 | 60.75 | 57.30 | 64.20 | — |
| — | — | — | — | — | — | 447.5 | — | — | — | — | — | — |
| — | — | 3.30 | — | +0.00 | 40.0% | 450 | 40.0% | -1.00 | 66.00 | 62.30 | 69.70 | — |
| — | — | 6.80 | — | +0.00 | 40.9% | 455 | 40.9% | -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.