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 | |
| — | 71.00 | 79.20 | 75.10 | +0.94 | 68.8% | 307.5 | 68.8% | -0.06 | — | — | 4.60 | — |
| — | 68.45 | 76.40 | 72.42 | +0.93 | 68.1% | 310 | 68.1% | -0.07 | — | — | 1.50 | — |
| — | 66.10 | 74.25 | 70.17 | +0.92 | 67.5% | 312.5 | 67.5% | -0.08 | — | — | 4.70 | — |
| — | 63.60 | 72.05 | 67.83 | +0.92 | 66.8% | 315 | 66.8% | -0.08 | — | — | 4.80 | — |
| — | 61.15 | 69.15 | 65.15 | +0.91 | 66.1% | 317.5 | 66.1% | -0.09 | — | — | 4.15 | — |
| — | 58.75 | 66.90 | 62.83 | +0.89 | 65.5% | 320 | 65.5% | -0.10 | — | — | 1.77 | — |
| — | 56.45 | 65.00 | 60.73 | +0.88 | 64.9% | 322.5 | 64.9% | -0.12 | — | — | 5.25 | — |
| — | 54.10 | 62.15 | 58.12 | +0.87 | 64.3% | 325 | 64.3% | -0.13 | 1.04 | 0.07 | 2.01 | — |
| — | 51.60 | 59.60 | 55.60 | +0.85 | 63.8% | 327.5 | 63.8% | -0.15 | 1.13 | 0.46 | 1.80 | — |
| — | 50.10 | 57.70 | 53.90 | +0.84 | 63.2% | 330 | 63.2% | -0.16 | 1.16 | 0.70 | 1.62 | — |
| — | 46.95 | 54.75 | 50.85 | +0.82 | 62.7% | 332.5 | 62.7% | -0.18 | 1.29 | 0.78 | 1.81 | — |
| — | 45.00 | 53.15 | 49.08 | +0.80 | 62.2% | 335 | 62.2% | -0.20 | 1.50 | 1.00 | 2.00 | — |
| — | 42.40 | 50.85 | 46.62 | +0.78 | 61.7% | 337.5 | 61.7% | -0.22 | 1.77 | 1.23 | 2.32 | — |
| — | 40.55 | 49.10 | 44.83 | +0.76 | 61.3% | 340 | 61.3% | -0.24 | 2.05 | 1.43 | 2.67 | — |
| — | 39.10 | 46.60 | 42.85 | +0.73 | 60.8% | 342.5 | 60.8% | -0.27 | 2.37 | 1.44 | 3.30 | — |
| — | 36.70 | 44.20 | 40.45 | +0.71 | 60.4% | 345 | 60.4% | -0.29 | 2.77 | 1.65 | 3.90 | — |
| — | 33.70 | 42.10 | 37.90 | +0.68 | 60.0% | 347.5 | 60.0% | -0.32 | 3.31 | 2.01 | 4.60 | — |
| — | 31.65 | 39.80 | 35.73 | +0.66 | 59.7% | 350 | 59.7% | -0.34 | 3.38 | 2.31 | 4.45 | — |
| — | 29.60 | 38.75 | 34.17 | +0.63 | 59.3% | 352.5 | 59.3% | -0.37 | 4.15 | 3.25 | 5.05 | — |
| — | 29.80 | 35.15 | 32.48 | +0.60 | 59.0% | 355 | 59.0% | -0.40 | 4.25 | 2.95 | 5.55 | — |
| — | 27.90 | 33.20 | 30.55 | +0.57 | 58.6% | 357.5 | 58.6% | -0.43 | 5.12 | 3.50 | 6.75 | — |
| — | 26.10 | 31.30 | 28.70 | +0.55 | 58.3% | 360 | 58.3% | -0.46 | 5.72 | 4.30 | 7.15 | — |
| — | 24.35 | 29.45 | 26.90 | +0.52 | 58.1% | 362.5 | 58.1% | -0.48 | 6.83 | 5.45 | 8.20 | — |
| — | 22.65 | 27.65 | 25.15 | +0.49 | 57.8% | 365 | 57.8% | -0.51 | 7.85 | 6.70 | 9.00 | — |
| — | 21.10 | 25.90 | 23.50 | +0.46 | 57.6% | 367.5 | 57.6% | -0.54 | 8.05 | 6.20 | 9.90 | — |
| — | 19.55 | 24.20 | 21.88 | +0.43 | 57.3% | 370 | 57.3% | -0.57 | 9.32 | 7.85 | 10.80 | — |
| — | 18.10 | 22.60 | 20.35 | +0.41 | 57.1% | 372.5 | 57.1% | -0.60 | 10.12 | 8.75 | 11.50 | — |
| — | 16.70 | 21.05 | 18.88 | +0.38 | 56.9% | 375 | 56.9% | -0.62 | 10.53 | 9.00 | 12.05 | — |
| — | 15.35 | 19.60 | 17.48 | +0.36 | 56.8% | 377.5 | 56.8% | -0.65 | 12.43 | 10.80 | 14.05 | — |
| — | 14.10 | 17.90 | 16.00 | +0.33 | 56.6% | 380 | 56.6% | -0.67 | 13.53 | 11.75 | 15.30 | — |
| — | 12.85 | 16.90 | 14.88 | +0.31 | 56.5% | 382.5 | 56.5% | -0.70 | 14.45 | 12.30 | 16.60 | — |
| — | 11.70 | 15.70 | 13.70 | +0.28 | 56.3% | 385 | 56.3% | -0.72 | 15.75 | 13.60 | 17.90 | — |
| — | 10.70 | 14.55 | 12.62 | +0.26 | 56.2% | 387.5 | 56.2% | -0.74 | 17.23 | 15.15 | 19.30 | — |
| — | 10.55 | 12.70 | 11.62 | +0.24 | 56.1% | 390 | 56.1% | -0.76 | 18.60 | 16.40 | 20.80 | — |
| — | 9.60 | 12.10 | 10.85 | +0.22 | 56.0% | 392.5 | 56.0% | -0.78 | 20.12 | 17.85 | 22.40 | — |
| — | 7.75 | 11.50 | 9.62 | +0.21 | 56.0% | 395 | 56.0% | -0.80 | 22.27 | 20.45 | 24.10 | — |
| — | 6.95 | 10.65 | 8.80 | +0.19 | 55.9% | 397.5 | 55.9% | -0.81 | 23.35 | 20.80 | 25.90 | — |
| — | 6.20 | 8.60 | 7.40 | +0.18 | 55.9% | 400 | 55.9% | -0.83 | 25.25 | 22.80 | 27.70 | — |
| — | 6.30 | 8.85 | 7.58 | +0.16 | 55.9% | 402.5 | 55.9% | -0.84 | 26.82 | 24.15 | 29.50 | — |
| — | 4.85 | 8.30 | 6.58 | +0.15 | 55.9% | 405 | 55.9% | -0.86 | 28.77 | 26.15 | 31.40 | — |
| — | 5.05 | 6.95 | 6.00 | +0.14 | 55.9% | 407.5 | 55.9% | -0.87 | 30.55 | 27.75 | 33.35 | — |
| — | 5.00 | 7.05 | 6.03 | +0.12 | 55.9% | 410 | 55.9% | -0.88 | 32.62 | 29.85 | 35.40 | — |
| — | 4.10 | 5.50 | 4.80 | +0.11 | 56.0% | 412.5 | 56.0% | -0.89 | 34.48 | 31.50 | 37.45 | — |
| — | 4.00 | 5.45 | 4.72 | +0.11 | 56.1% | 415 | 56.1% | -0.90 | 36.67 | 33.80 | 39.55 | — |
| — | 3.00 | 5.10 | 4.05 | +0.10 | 56.1% | 417.5 | 56.1% | -0.91 | 38.88 | 34.30 | 43.45 | — |
| — | 2.56 | 4.25 | 3.40 | +0.09 | 56.3% | 420 | 56.3% | -0.92 | 41.00 | 36.40 | 45.60 | — |
| — | 1.69 | 4.75 | 3.22 | +0.08 | 56.4% | 422.5 | 56.4% | -0.92 | 43.38 | 39.30 | 47.45 | — |
| — | 2.70 | 3.40 | 3.05 | +0.08 | 56.5% | 425 | 56.5% | -0.93 | 45.80 | 41.70 | 49.90 | — |
| — | 1.57 | 3.45 | 2.51 | +0.07 | 56.7% | 427.5 | 56.7% | -0.94 | 47.92 | 43.75 | 52.10 | — |
| — | 1.50 | 3.15 | 2.33 | +0.06 | 56.9% | 430 | 56.9% | -0.94 | 50.15 | 46.20 | 54.10 | — |
| — | 1.13 | 3.05 | 2.09 | +0.06 | 57.1% | 432.5 | 57.1% | -0.95 | 52.42 | 48.30 | 56.55 | — |
| — | 1.13 | 2.40 | 1.76 | +0.06 | 57.3% | 435 | 57.3% | -0.95 | 54.20 | 49.80 | 58.60 | — |
| — | 1.00 | 2.90 | 1.95 | +0.05 | 57.6% | 437.5 | 57.6% | -0.96 | 57.00 | 53.15 | 60.85 | — |
| — | 0.84 | 1.90 | 1.37 | +0.05 | 57.9% | 440 | 57.9% | -0.96 | 59.42 | 55.50 | 63.35 | — |
| — | 0.27 | 2.48 | 1.38 | +0.04 | 58.2% | 442.5 | 58.2% | -0.96 | 61.85 | 57.90 | 65.80 | — |
| — | 0.52 | 2.01 | 1.26 | +0.04 | 58.5% | 445 | 58.5% | -0.97 | 63.40 | 59.30 | 67.50 | — |
| — | 0.01 | 2.24 | 1.12 | +0.04 | 58.8% | 447.5 | 58.8% | -0.97 | 66.55 | 62.70 | 70.40 | — |
| — | 0.44 | 1.06 | 0.75 | +0.04 | 59.2% | 450 | 59.2% | -0.97 | 68.80 | 65.10 | 72.50 | — |
| — | 0.01 | 1.99 | 1.00 | +0.03 | 59.6% | 452.5 | 59.6% | -0.97 | 71.35 | 67.50 | 75.20 | — |
| — | — | 4.95 | — | +0.03 | 60.0% | 455 | 60.0% | -0.98 | 73.50 | 69.50 | 77.50 | — |
| 0 | — | 3.05 | — | +0.03 | 60.4% | 457.5 | 60.4% | -0.98 | 76.15 | 72.40 | 79.90 | — |
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.