Spot 383.40
· 410 contratti su 5 scadenze
· fonte ibkr
· catturata 19/09 02:55 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 70.40 | 77.80 | 74.10 | +0.99 | 64.6% | 310 | 64.6% | -0.01 | — | — | 1.12 | — |
| — | 68.05 | 75.30 | 71.67 | +0.99 | 63.6% | 312.5 | 63.6% | -0.01 | — | — | 4.45 | — |
| — | 65.45 | 72.85 | 69.15 | +0.99 | 62.7% | 315 | 62.7% | -0.01 | — | — | 4.45 | — |
| — | 62.90 | 70.35 | 66.62 | +0.99 | 61.7% | 317.5 | 61.7% | -0.01 | — | — | 4.50 | — |
| — | 60.45 | 67.90 | 64.17 | +0.99 | 60.8% | 320 | 60.8% | -0.01 | — | — | 2.75 | — |
| — | 57.60 | 65.45 | 61.52 | +0.98 | 59.8% | 322.5 | 59.8% | -0.02 | — | — | 4.55 | — |
| — | 55.60 | 62.95 | 59.27 | +0.98 | 58.9% | 325 | 58.9% | -0.02 | 0.21 | 0.06 | 0.36 | — |
| — | 53.10 | 60.50 | 56.80 | +0.98 | 58.0% | 327.5 | 58.0% | -0.02 | — | — | 1.18 | — |
| — | 50.75 | 58.10 | 54.42 | +0.97 | 57.1% | 330 | 57.1% | -0.03 | — | — | 1.04 | — |
| — | 47.70 | 55.65 | 51.67 | +0.97 | 56.3% | 332.5 | 56.3% | -0.03 | — | — | 4.70 | — |
| — | 45.75 | 53.25 | 49.50 | +0.96 | 55.5% | 335 | 55.5% | -0.03 | — | — | 1.55 | — |
| — | 42.15 | 50.50 | 46.33 | +0.96 | 54.8% | 337.5 | 54.8% | -0.04 | — | — | 4.20 | — |
| — | 41.00 | 48.45 | 44.73 | +0.95 | 54.1% | 340 | 54.1% | -0.05 | 0.49 | 0.09 | 0.89 | — |
| — | 38.60 | 46.05 | 42.33 | +0.94 | 53.5% | 342.5 | 53.5% | -0.06 | 0.68 | 0.25 | 1.10 | — |
| — | 35.95 | 43.70 | 39.83 | +0.93 | 52.9% | 345 | 52.9% | -0.07 | 0.73 | 0.34 | 1.13 | — |
| — | 34.70 | 41.25 | 37.98 | +0.92 | 52.4% | 347.5 | 52.4% | -0.08 | 0.93 | 0.40 | 1.46 | 10 |
| — | 30.85 | 39.10 | 34.98 | +0.91 | 51.9% | 350 | 51.9% | -0.09 | 1.18 | 1.05 | 1.30 | — |
| — | 28.55 | 36.85 | 32.70 | +0.89 | 51.6% | 352.5 | 51.6% | -0.11 | 1.46 | 0.83 | 2.09 | — |
| — | 27.15 | 34.65 | 30.90 | +0.87 | 51.2% | 355 | 51.2% | -0.13 | 1.70 | 1.40 | 2.00 | — |
| — | 24.55 | 32.55 | 28.55 | +0.85 | 50.9% | 357.5 | 50.9% | -0.15 | 1.82 | 0.88 | 2.76 | — |
| — | 24.05 | 29.25 | 26.65 | +0.83 | 50.7% | 360 | 50.7% | -0.17 | 2.33 | 1.80 | 2.85 | — |
| — | 20.35 | 28.40 | 24.38 | +0.80 | 50.5% | 362.5 | 50.5% | -0.20 | 2.98 | 1.60 | 4.35 | — |
| — | 20.30 | 25.40 | 22.85 | +0.77 | 50.4% | 365 | 50.4% | -0.23 | 3.42 | 2.29 | 4.55 | — |
| — | 18.35 | 23.55 | 20.95 | +0.74 | 50.3% | 367.5 | 50.3% | -0.26 | 4.13 | 2.62 | 5.65 | — |
| — | 15.65 | 21.65 | 18.65 | +0.71 | 50.2% | 370 | 50.2% | -0.29 | 4.85 | 4.20 | 5.50 | — |
| — | 14.15 | 19.80 | 16.98 | +0.68 | 50.2% | 372.5 | 49.8% | -0.32 | 5.65 | 3.95 | 7.35 | — |
| — | 12.75 | 18.00 | 15.38 | +0.64 | 50.2% | 375 | 50.2% | -0.36 | 7.12 | 5.90 | 8.35 | — |
| — | 11.80 | 16.35 | 14.07 | +0.61 | 50.2% | 377.5 | 50.2% | -0.39 | 7.58 | 5.65 | 9.50 | — |
| — | 10.15 | 14.80 | 12.47 | +0.57 | 50.2% | 380 | 50.2% | -0.43 | 9.05 | 7.60 | 10.50 | — |
| — | 8.95 | 13.40 | 11.18 | +0.53 | 50.3% | 382.5 | 50.3% | -0.47 | 9.85 | 7.70 | 12.00 | — |
| — | 8.20 | 11.85 | 10.03 | +0.49 | 50.3% | 385 | 50.3% | -0.51 | 10.82 | 8.95 | 12.70 | — |
| — | 6.80 | 10.95 | 8.88 | +0.46 | 50.4% | 387.5 | 50.4% | -0.54 | 12.57 | 10.25 | 14.90 | — |
| — | 5.90 | 9.85 | 7.88 | +0.42 | 50.5% | 390 | 50.5% | -0.58 | 13.75 | 11.55 | 15.95 | — |
| — | 5.05 | 8.80 | 6.92 | +0.39 | 50.6% | 392.5 | 50.6% | -0.61 | 15.60 | 12.95 | 18.25 | — |
| — | 5.40 | 7.10 | 6.25 | +0.35 | 50.7% | 395 | 50.7% | -0.65 | 17.27 | 14.50 | 20.05 | — |
| — | 3.75 | 7.00 | 5.38 | +0.32 | 50.8% | 397.5 | 50.8% | -0.68 | 19.00 | 16.00 | 22.00 | — |
| — | 4.20 | 5.15 | 4.67 | +0.29 | 50.9% | 400 | 50.9% | -0.71 | 20.82 | 17.65 | 24.00 | — |
| — | 2.46 | 5.55 | 4.00 | +0.26 | 51.0% | 402.5 | 51.0% | -0.74 | 22.73 | 19.40 | 26.05 | — |
| — | 2.50 | 4.95 | 3.73 | +0.23 | 51.2% | 405 | 51.2% | -0.77 | 24.68 | 21.25 | 28.10 | — |
| — | 1.68 | 4.00 | 2.84 | +0.21 | 51.3% | 407.5 | 51.3% | -0.79 | 26.70 | 23.20 | 30.20 | — |
| — | 2.10 | 3.20 | 2.65 | +0.19 | 51.5% | 410 | 51.5% | -0.82 | 28.68 | 24.70 | 32.65 | — |
| — | 1.28 | 3.50 | 2.39 | +0.16 | 51.7% | 412.5 | 51.7% | -0.84 | 30.65 | 26.85 | 34.45 | — |
| — | 1.18 | 3.10 | 2.14 | +0.15 | 51.9% | 415 | 51.9% | -0.86 | 33.20 | 29.05 | 37.35 | — |
| — | 0.65 | 2.02 | 1.33 | +0.13 | 52.2% | 417.5 | 52.2% | -0.88 | 35.27 | 31.30 | 39.25 | — |
| — | 0.81 | 2.47 | 1.64 | +0.11 | 52.5% | 420 | 52.5% | -0.89 | 37.77 | 33.60 | 41.95 | — |
| — | 0.26 | 1.82 | 1.04 | +0.10 | 52.8% | 422.5 | 52.8% | -0.90 | 39.92 | 35.90 | 43.95 | — |
| — | 0.73 | 1.10 | 0.92 | +0.09 | 53.1% | 425 | 53.1% | -0.92 | 42.25 | 38.25 | 46.25 | — |
| — | 0.39 | 1.52 | 0.95 | +0.08 | 53.5% | 427.5 | 53.5% | -0.93 | 44.62 | 40.65 | 48.60 | — |
| — | 0.41 | 0.90 | 0.66 | +0.07 | 53.8% | 430 | 53.8% | -0.94 | 46.80 | 43.05 | 50.55 | — |
| — | 0.23 | 1.51 | 0.87 | +0.06 | 54.3% | 432.5 | 54.3% | -0.95 | 49.45 | 45.45 | 53.45 | — |
| — | 0.37 | 0.63 | 0.50 | +0.05 | 54.7% | 435 | 54.7% | -0.95 | 51.62 | 47.90 | 55.35 | — |
| — | — | 2.52 | — | +0.05 | 55.2% | 437.5 | 55.2% | -0.96 | 54.30 | 50.35 | 58.25 | — |
| — | — | 1.21 | — | +0.04 | 55.7% | 440 | 55.7% | -0.96 | 56.88 | 52.80 | 60.95 | — |
| — | — | 4.00 | — | +0.04 | 56.2% | 442.5 | 56.2% | -0.97 | 59.10 | 55.25 | 62.95 | — |
| — | — | 1.39 | — | +0.03 | 56.7% | 445 | 56.7% | -0.97 | 61.67 | 57.70 | 65.65 | — |
| — | — | 4.05 | — | +0.03 | 57.3% | 447.5 | 57.3% | -0.98 | 64.17 | 60.20 | 68.15 | — |
| — | — | 1.18 | — | +0.03 | 57.9% | 450 | 57.9% | -0.98 | 66.20 | 62.65 | 69.75 | — |
| — | — | 4.15 | — | +0.02 | 58.5% | 452.5 | 58.5% | -0.98 | 68.95 | 65.15 | 72.75 | — |
| 33 | — | 4.45 | — | +0.02 | 59.1% | 455 | 59.1% | -0.99 | 71.58 | 67.65 | 75.50 | — |
| — | — | 4.40 | — | +0.02 | 59.8% | 457.5 | 59.8% | -0.99 | 74.05 | 70.10 | 78.00 | — |
| — | — | 4.40 | — | +0.02 | 60.4% | 460 | 60.4% | -0.99 | 76.33 | 72.60 | 80.05 | — |
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.