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 | |
| — | 71.35 | 78.75 | 75.05 | +0.96 | 63.1% | 310 | 63.1% | -0.04 | 0.62 | 0.25 | 1.00 | — |
| — | — | — | — | +0.96 | 62.6% | 312.5 | 62.6% | -0.04 | — | — | — | — |
| — | 66.55 | 73.70 | 70.12 | +0.96 | 62.1% | 315 | 62.1% | -0.04 | 2.67 | 0.35 | 5.00 | — |
| — | — | — | — | +0.95 | 61.7% | 317.5 | 61.7% | -0.05 | — | — | — | — |
| — | 61.70 | 69.25 | 65.47 | +0.94 | 61.2% | 320 | 61.2% | -0.06 | 0.93 | 0.01 | 1.85 | — |
| — | — | — | — | +0.94 | 60.8% | 322.5 | 60.8% | -0.06 | — | — | — | — |
| — | 57.05 | 64.60 | 60.83 | +0.93 | 60.4% | 325 | 60.4% | -0.07 | 1.08 | 0.67 | 1.50 | — |
| — | — | — | — | +0.92 | 60.1% | 327.5 | 60.1% | -0.08 | — | — | — | — |
| — | 52.60 | 59.85 | 56.23 | +0.91 | 59.8% | 330 | 59.8% | -0.09 | 1.30 | 0.65 | 1.95 | — |
| — | — | — | — | +0.90 | 59.4% | 332.5 | 59.4% | -0.10 | — | — | — | — |
| — | 47.15 | 55.25 | 51.20 | +0.89 | 59.2% | 335 | 59.2% | -0.11 | 2.05 | 0.55 | 3.55 | — |
| — | — | — | — | +0.88 | 58.9% | 337.5 | 58.9% | -0.12 | — | — | — | — |
| — | 42.80 | 51.15 | 46.98 | +0.87 | 58.6% | 340 | 58.6% | -0.13 | 3.10 | 2.60 | 3.60 | — |
| — | — | — | — | +0.86 | 58.4% | 342.5 | 58.4% | -0.14 | — | — | — | — |
| — | 38.50 | 47.00 | 42.75 | +0.84 | 58.2% | 345 | 58.2% | -0.16 | 3.62 | 1.68 | 5.55 | — |
| — | 36.95 | 44.95 | 40.95 | +0.83 | 58.0% | 347.5 | 58.0% | -0.17 | 3.40 | 2.06 | 4.75 | — |
| — | 35.00 | 42.95 | 38.98 | +0.81 | 57.8% | 350 | 57.8% | -0.19 | 4.63 | 2.66 | 6.60 | — |
| — | 32.80 | 40.95 | 36.88 | +0.79 | 57.7% | 352.5 | 57.7% | -0.21 | 4.93 | 2.97 | 6.90 | — |
| — | 32.00 | 39.00 | 35.50 | +0.77 | 57.5% | 355 | 57.5% | -0.23 | 5.80 | 3.45 | 8.15 | — |
| — | 29.55 | 37.10 | 33.33 | +0.76 | 57.4% | 357.5 | 57.4% | -0.24 | 6.45 | 4.05 | 8.85 | — |
| — | 27.90 | 35.25 | 31.57 | +0.74 | 57.3% | 360 | 57.3% | -0.26 | 6.97 | 5.00 | 8.95 | — |
| — | 26.15 | 33.45 | 29.80 | +0.72 | 57.2% | 362.5 | 57.2% | -0.28 | 7.75 | 5.40 | 10.10 | — |
| — | 25.30 | 31.70 | 28.50 | +0.70 | 57.1% | 365 | 57.1% | -0.31 | 8.55 | 6.15 | 10.95 | — |
| — | 23.00 | 30.00 | 26.50 | +0.67 | 57.1% | 367.5 | 57.1% | -0.33 | 9.40 | 6.95 | 11.85 | — |
| — | 21.20 | 28.30 | 24.75 | +0.65 | 57.0% | 370 | 57.0% | -0.35 | 10.68 | 8.50 | 12.85 | — |
| — | 20.30 | 26.75 | 23.52 | +0.63 | 57.0% | 372.5 | 57.0% | -0.37 | 11.30 | 8.70 | 13.90 | — |
| — | 18.40 | 25.20 | 21.80 | +0.61 | 56.9% | 375 | 56.9% | -0.39 | 12.40 | 9.65 | 15.15 | — |
| — | 17.45 | 23.75 | 20.60 | +0.58 | 56.9% | 377.5 | 56.9% | -0.42 | 13.00 | 10.75 | 15.25 | — |
| — | 15.85 | 22.35 | 19.10 | +0.56 | 56.9% | 380 | 56.9% | -0.44 | 14.55 | 11.90 | 17.20 | — |
| — | 15.50 | 21.05 | 18.27 | +0.54 | 56.9% | 382.5 | 56.9% | -0.46 | 14.95 | 13.20 | 16.70 | — |
| — | 13.60 | 19.75 | 16.68 | +0.51 | 56.9% | 385 | 56.9% | -0.49 | 18.15 | 15.60 | 20.70 | — |
| — | 12.85 | 18.55 | 15.70 | +0.49 | 57.0% | 387.5 | 57.0% | -0.51 | 17.77 | 15.55 | 20.00 | — |
| — | 11.85 | 17.45 | 14.65 | +0.47 | 57.0% | 390 | 57.0% | -0.53 | 20.00 | 16.85 | 23.15 | — |
| — | 10.40 | 16.35 | 13.38 | +0.44 | 57.1% | 392.5 | 57.1% | -0.56 | 21.70 | 18.75 | 24.65 | — |
| — | 9.80 | 15.30 | 12.55 | +0.42 | 57.1% | 395 | 57.1% | -0.58 | 22.95 | 19.70 | 26.20 | — |
| — | 8.60 | 14.30 | 11.45 | +0.40 | 57.2% | 397.5 | 57.2% | -0.60 | 24.45 | 21.25 | 27.65 | — |
| — | 8.45 | 12.65 | 10.55 | +0.38 | 57.3% | 400 | 57.3% | -0.62 | 26.30 | 22.75 | 29.85 | — |
| — | 7.15 | 12.45 | 9.80 | +0.36 | 57.4% | 402.5 | 57.4% | -0.64 | 28.07 | 24.30 | 31.85 | — |
| — | 6.30 | 11.65 | 8.97 | +0.34 | 57.5% | 405 | 57.5% | -0.66 | 29.50 | 25.90 | 33.10 | — |
| — | 5.65 | 10.85 | 8.25 | +0.32 | 57.7% | 407.5 | 57.7% | -0.68 | 31.12 | 27.50 | 34.75 | — |
| — | 5.00 | 8.70 | 6.85 | +0.30 | 57.8% | 410 | 57.8% | -0.70 | 32.92 | 29.25 | 36.60 | — |
| — | — | — | — | +0.28 | 58.0% | 412.5 | 58.0% | -0.72 | — | — | — | — |
| — | 4.00 | 7.95 | 5.97 | +0.27 | 58.1% | 415 | 58.1% | -0.74 | 37.23 | 33.05 | 41.40 | — |
| — | — | — | — | +0.25 | 58.3% | 417.5 | 58.3% | -0.75 | — | — | — | — |
| — | 3.00 | 6.10 | 4.55 | +0.23 | 58.5% | 420 | 58.5% | -0.77 | 41.05 | 37.00 | 45.10 | — |
| — | — | — | — | +0.22 | 58.7% | 422.5 | 58.7% | -0.78 | — | — | — | — |
| — | 3.05 | 5.15 | 4.10 | +0.21 | 58.9% | 425 | 58.9% | -0.80 | 45.05 | 41.20 | 48.90 | — |
| — | — | — | — | +0.19 | 59.1% | 427.5 | 59.1% | -0.81 | — | — | — | — |
| — | 1.90 | 5.75 | 3.83 | +0.18 | 59.4% | 430 | 59.4% | -0.82 | 49.77 | 45.45 | 54.10 | — |
| — | — | — | — | +0.17 | 59.6% | 432.5 | 59.6% | -0.84 | — | — | — | — |
| — | 1.50 | 5.05 | 3.27 | +0.16 | 59.8% | 435 | 59.8% | -0.85 | 53.95 | 49.90 | 58.00 | — |
| — | — | — | — | +0.15 | 60.1% | 437.5 | 60.1% | -0.86 | — | — | — | — |
| — | 0.62 | 3.00 | 1.81 | +0.14 | 60.4% | 440 | 60.4% | -0.87 | 58.40 | 54.40 | 62.40 | — |
| — | — | — | — | +0.13 | 60.6% | 442.5 | 60.6% | -0.88 | — | — | — | — |
| — | 0.29 | 3.85 | 2.07 | +0.12 | 60.9% | 445 | 60.9% | -0.89 | 62.90 | 59.00 | 66.80 | — |
| — | — | — | — | +0.11 | 61.2% | 447.5 | 61.2% | -0.89 | — | — | — | — |
| 120 | 0.81 | 3.00 | 1.91 | +0.10 | 61.5% | 450 | 61.5% | -0.90 | 67.70 | 63.70 | 71.70 | — |
| — | — | — | — | +0.10 | 61.8% | 452.5 | 61.8% | -0.91 | — | — | — | — |
| — | 0.60 | 2.35 | 1.48 | +0.09 | 62.1% | 455 | 62.1% | -0.92 | 72.45 | 68.45 | 76.45 | — |
| — | — | — | — | +0.08 | 62.4% | 457.5 | 62.4% | -0.92 | — | — | — | 0 |
| — | 0.48 | 2.69 | 1.58 | +0.08 | 62.8% | 460 | 62.8% | -0.93 | 77.22 | 73.25 | 81.20 | — |
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.