Spot 382.63
· 354 contratti su 5 scadenze
· fonte ibkr
· catturata 14/09 23:24 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 70.35 | 78.65 | 74.50 | +0.98 | 84.9% | 307.5 | 84.9% | -0.02 | — | — | 0.98 | — |
| — | 67.85 | 76.80 | 72.33 | +0.98 | 83.4% | 310 | 83.4% | -0.02 | — | — | 0.89 | — |
| — | 65.35 | 73.75 | 69.55 | +0.97 | 81.9% | 312.5 | 81.9% | -0.03 | — | — | 4.35 | — |
| — | 62.90 | 71.25 | 67.08 | +0.97 | 80.5% | 315 | 80.5% | -0.03 | — | — | 1.84 | — |
| — | 60.40 | 68.55 | 64.47 | +0.96 | 79.2% | 317.5 | 79.2% | -0.04 | — | — | 2.09 | — |
| — | 57.90 | 66.85 | 62.38 | +0.95 | 77.9% | 320 | 77.9% | -0.05 | 0.14 | 0.03 | 0.26 | — |
| — | 55.55 | 63.85 | 59.70 | +0.94 | 76.7% | 322.5 | 76.7% | -0.06 | 0.64 | 0.02 | 1.26 | — |
| — | 53.10 | 60.80 | 56.95 | +0.93 | 75.6% | 325 | 75.6% | -0.07 | — | — | 0.35 | — |
| — | 50.50 | 58.90 | 54.70 | +0.92 | 74.6% | 327.5 | 74.6% | -0.08 | 0.34 | 0.04 | 0.63 | — |
| — | 48.45 | 55.90 | 52.17 | +0.90 | 73.6% | 330 | 73.6% | -0.10 | 0.18 | 0.06 | 0.31 | — |
| — | 46.00 | 54.00 | 50.00 | +0.88 | 72.7% | 332.5 | 72.7% | -0.11 | 0.51 | 0.09 | 0.93 | — |
| — | 43.15 | 51.25 | 47.20 | +0.87 | 71.8% | 335 | 71.8% | -0.13 | 0.46 | 0.20 | 0.72 | — |
| — | 40.70 | 48.85 | 44.77 | +0.84 | 70.9% | 337.5 | 70.9% | -0.16 | — | — | 0.78 | — |
| — | 38.85 | 46.20 | 42.52 | +0.82 | 70.2% | 340 | 70.2% | -0.18 | 0.78 | 0.40 | 1.16 | — |
| — | 35.90 | 44.10 | 40.00 | +0.79 | 69.4% | 342.5 | 69.4% | -0.21 | 0.70 | 0.52 | 0.88 | — |
| — | 33.55 | 42.55 | 38.05 | +0.76 | 68.7% | 345 | 68.7% | -0.23 | 0.69 | 0.33 | 1.04 | 6 |
| — | 31.20 | 40.20 | 35.70 | +0.73 | 68.1% | 347.5 | 68.1% | -0.27 | 0.90 | 0.38 | 1.41 | 12 |
| — | 30.55 | 36.90 | 33.73 | +0.70 | 67.5% | 350 | 67.5% | -0.30 | 1.25 | 0.56 | 1.95 | — |
| 0 | 27.60 | 34.05 | 30.82 | +0.66 | 66.9% | 352.5 | 66.9% | -0.34 | 1.33 | 0.84 | 1.82 | 6 |
| 3 | 25.15 | 32.70 | 28.93 | +0.63 | 66.3% | 355 | 66.3% | -0.38 | 1.57 | 0.85 | 2.29 | 13 |
| 0 | 22.95 | 30.55 | 26.75 | +0.59 | 65.8% | 357.5 | 65.8% | -0.41 | 1.99 | 1.18 | 2.79 | 5 |
| — | 20.65 | 27.50 | 24.07 | +0.55 | 65.4% | 360 | 65.4% | -0.45 | 2.70 | 2.00 | 3.40 | — |
| — | 20.70 | 25.15 | 22.93 | +0.51 | 64.9% | 362.5 | 64.9% | -0.49 | 3.09 | 2.23 | 3.95 | — |
| — | 18.80 | 23.15 | 20.98 | +0.47 | 64.5% | 365 | 64.5% | -0.53 | 3.52 | 2.80 | 4.25 | — |
| — | 17.00 | 21.15 | 19.07 | +0.43 | 64.2% | 367.5 | 64.2% | -0.57 | 4.17 | 3.25 | 5.10 | — |
| — | 15.30 | 19.30 | 17.30 | +0.40 | 63.8% | 370 | 63.8% | -0.61 | 4.67 | 3.80 | 5.55 | — |
| — | 13.75 | 17.45 | 15.60 | +0.36 | 63.5% | 372.5 | 63.5% | -0.64 | 5.47 | 4.95 | 6.00 | — |
| — | 12.25 | 15.70 | 13.97 | +0.32 | 63.2% | 375 | 63.2% | -0.68 | 6.55 | 5.90 | 7.20 | — |
| — | 10.85 | 14.10 | 12.47 | +0.29 | 63.0% | 377.5 | 63.0% | -0.71 | 7.53 | 6.25 | 8.80 | — |
| — | 10.35 | 12.40 | 11.38 | +0.26 | 62.8% | 380 | 62.8% | -0.74 | 8.68 | 7.40 | 9.95 | — |
| — | 8.35 | 10.75 | 9.55 | +0.24 | 62.6% | 382.5 | 62.6% | -0.77 | 10.05 | 8.85 | 11.25 | — |
| — | 7.20 | 9.85 | 8.53 | +0.21 | 62.4% | 385 | 62.4% | -0.79 | 10.60 | 9.95 | 11.25 | — |
| — | 6.15 | 8.80 | 7.47 | +0.19 | 62.3% | 387.5 | 62.3% | -0.81 | 12.45 | 10.80 | 14.10 | — |
| — | 5.90 | 7.45 | 6.67 | +0.17 | 62.1% | 390 | 62.1% | -0.84 | 14.20 | 12.65 | 15.75 | — |
| — | 5.30 | 6.20 | 5.75 | +0.15 | 62.1% | 392.5 | 62.1% | -0.85 | 15.60 | 13.60 | 17.60 | — |
| — | 3.95 | 5.15 | 4.55 | +0.13 | 62.0% | 395 | 62.0% | -0.87 | 17.32 | 15.25 | 19.40 | — |
| — | 3.25 | 4.95 | 4.10 | +0.12 | 62.0% | 397.5 | 62.0% | -0.89 | 19.15 | 16.95 | 21.35 | — |
| — | 3.30 | 4.00 | 3.65 | +0.10 | 62.1% | 400 | 62.1% | -0.90 | 21.05 | 18.75 | 23.35 | — |
| — | 2.27 | 3.85 | 3.06 | +0.09 | 62.2% | 402.5 | 62.2% | -0.91 | 23.23 | 20.95 | 25.50 | — |
| — | 1.85 | 3.30 | 2.58 | +0.08 | 62.3% | 405 | 62.3% | -0.92 | 25.15 | 21.20 | 29.10 | — |
| — | 1.44 | 2.57 | 2.00 | +0.07 | 62.4% | 407.5 | 62.4% | -0.93 | 27.55 | 24.50 | 30.60 | — |
| — | 1.27 | 2.24 | 1.75 | +0.07 | 62.6% | 410 | 62.6% | -0.94 | 29.77 | 26.60 | 32.95 | — |
| — | 0.89 | 2.41 | 1.65 | +0.06 | 62.9% | 412.5 | 62.9% | -0.95 | 32.40 | 28.35 | 36.45 | — |
| — | 0.66 | 1.91 | 1.28 | +0.05 | 63.2% | 415 | 63.2% | -0.95 | 34.15 | 29.60 | 38.70 | — |
| — | 0.64 | 1.71 | 1.18 | +0.05 | 63.5% | 417.5 | 63.5% | -0.96 | 36.73 | 32.70 | 40.75 | — |
| — | 0.85 | 1.00 | 0.93 | +0.04 | 63.9% | 420 | 63.9% | -0.96 | 38.77 | 34.25 | 43.30 | — |
| — | 0.10 | 1.59 | 0.84 | +0.04 | 64.3% | 422.5 | 64.3% | -0.97 | 40.80 | 36.60 | 45.00 | — |
| — | 0.04 | 1.20 | 0.62 | — | — | 425 | — | — | 43.48 | 39.00 | 47.95 | — |
| — | 0.01 | 1.43 | 0.72 | +0.03 | 65.2% | 427.5 | 65.2% | -0.98 | 46.27 | 42.30 | 50.25 | — |
| — | 0.15 | 0.60 | 0.38 | +0.03 | 65.8% | 430 | 65.8% | -0.98 | 48.62 | 44.40 | 52.85 | — |
| — | 0.05 | 1.61 | 0.83 | +0.02 | 66.3% | 432.5 | 66.3% | -0.98 | 51.17 | 47.10 | 55.25 | — |
| — | 0.05 | 1.41 | 0.73 | +0.02 | 66.9% | 435 | 66.9% | -0.98 | 53.73 | 49.85 | 57.60 | — |
| — | 0.05 | 1.27 | 0.66 | +0.02 | 67.5% | 437.5 | 67.5% | -0.99 | 55.75 | 51.55 | 59.95 | — |
| — | 0.05 | 0.50 | 0.28 | +0.02 | 68.2% | 440 | 68.2% | -0.99 | 58.52 | 54.55 | 62.50 | — |
| — | 0.05 | 1.26 | 0.66 | +0.01 | 68.8% | 442.5 | 68.8% | -0.99 | 60.90 | 57.05 | 64.75 | — |
| — | 0.05 | 1.15 | 0.60 | +0.01 | 69.5% | 445 | 69.5% | -0.99 | 63.38 | 59.15 | 67.60 | — |
| — | 0.05 | 0.96 | 0.51 | +0.01 | 70.2% | 447.5 | 70.2% | -0.99 | 65.42 | 60.80 | 70.05 | — |
| — | 0.05 | 0.44 | 0.24 | +0.01 | 70.9% | 450 | 70.9% | -0.99 | 67.80 | 63.05 | 72.55 | — |
| — | 0.04 | 0.86 | 0.45 | +0.01 | 72.4% | 455 | 72.4% | -1.00 | 73.08 | 68.90 | 77.25 | — |
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.