Spot 371.28
· 374 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 03:45 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 69.05 | 78.70 | 73.88 | +1.00 | 107.8% | 297.5 | 107.8% | -0.00 | — | — | 4.30 | — |
| — | 66.55 | 76.20 | 71.38 | +1.00 | 111.2% | 300 | 111.2% | -0.00 | — | — | 0.44 | — |
| — | 64.05 | 73.80 | 68.92 | +1.00 | 114.2% | 302.5 | 114.2% | -0.00 | — | — | 4.30 | — |
| — | 61.60 | 71.30 | 66.45 | +1.00 | 116.5% | 305 | 116.5% | -0.00 | — | — | 0.10 | — |
| — | 59.10 | 68.80 | 63.95 | +1.00 | 117.8% | 307.5 | 117.8% | -0.00 | — | — | 4.30 | — |
| — | 56.60 | 66.30 | 61.45 | +1.00 | 118.0% | 310 | 118.0% | -0.00 | 0.04 | 0.01 | 0.07 | — |
| — | 54.10 | 63.80 | 58.95 | +1.00 | 117.0% | 312.5 | 117.0% | -0.00 | — | — | 3.60 | — |
| — | 51.60 | 61.30 | 56.45 | +1.00 | 114.8% | 315 | 114.8% | -0.00 | — | — | 0.09 | — |
| — | 49.10 | 58.50 | 53.80 | +1.00 | 111.7% | 317.5 | 111.7% | -0.00 | — | — | 0.06 | — |
| — | 46.60 | 54.50 | 50.55 | +1.00 | 107.9% | 320 | 107.9% | -0.00 | — | — | 0.06 | — |
| — | 44.10 | 52.75 | 48.42 | +1.00 | 103.6% | 322.5 | 103.6% | -0.00 | 0.04 | 0.01 | 0.07 | — |
| — | 41.60 | 49.65 | 45.62 | +1.00 | 99.2% | 325 | 99.2% | -0.00 | 0.06 | 0.01 | 0.10 | — |
| — | 39.10 | 46.65 | 42.88 | +0.99 | 94.9% | 327.5 | 94.9% | -0.01 | 0.04 | 0.01 | 0.08 | — |
| — | 36.60 | 44.60 | 40.60 | +0.99 | 91.0% | 330 | 91.0% | -0.01 | 0.06 | 0.02 | 0.09 | — |
| — | 34.10 | 40.85 | 37.48 | +0.99 | 87.4% | 332.5 | 87.4% | -0.01 | 0.06 | 0.01 | 0.10 | — |
| — | 31.60 | 39.60 | 35.60 | +0.99 | 84.3% | 335 | 84.3% | -0.01 | 0.09 | 0.02 | 0.16 | — |
| — | 29.10 | 37.60 | 33.35 | +0.99 | 81.6% | 337.5 | 81.6% | -0.01 | 0.33 | 0.05 | 0.60 | — |
| — | 26.65 | 34.95 | 30.80 | +0.98 | 79.4% | 340 | 79.4% | -0.02 | 0.16 | 0.07 | 0.25 | — |
| — | 25.40 | 32.10 | 28.75 | +0.98 | 77.5% | 342.5 | 77.5% | -0.02 | 0.10 | 0.01 | 0.19 | — |
| — | 22.55 | 29.90 | 26.23 | +0.97 | 75.8% | 345 | 75.8% | -0.03 | 0.56 | 0.08 | 1.05 | — |
| — | 20.00 | 28.00 | 24.00 | +0.96 | 74.3% | 347.5 | 74.3% | -0.04 | 0.42 | 0.03 | 0.82 | — |
| — | 17.70 | 24.50 | 21.10 | +0.94 | 72.8% | 350 | 72.8% | -0.06 | 0.32 | 0.10 | 0.53 | — |
| — | 15.40 | 22.95 | 19.18 | +0.92 | 71.5% | 352.5 | 71.5% | -0.08 | 0.43 | 0.31 | 0.55 | — |
| — | 12.55 | 20.30 | 16.43 | +0.89 | 70.2% | 355 | 70.2% | -0.11 | 0.68 | 0.20 | 1.15 | — |
| — | 10.30 | 18.45 | 14.38 | +0.86 | 69.0% | 357.5 | 69.0% | -0.14 | 1.10 | 0.59 | 1.61 | — |
| — | 12.00 | 13.40 | 12.70 | +0.81 | 67.9% | 360 | 67.9% | -0.19 | 1.28 | 0.78 | 1.78 | — |
| — | 6.20 | 11.30 | 8.75 | +0.76 | 66.7% | 362.5 | 66.7% | -0.24 | 1.62 | 1.33 | 1.92 | — |
| — | 7.50 | 10.25 | 8.88 | +0.70 | 65.7% | 365 | 65.7% | -0.30 | 2.37 | 2.00 | 2.73 | — |
| — | 6.25 | 7.50 | 6.88 | +0.63 | 64.9% | 367.5 | 64.9% | -0.37 | 3.79 | 1.83 | 5.75 | — |
| — | 5.20 | 6.00 | 5.60 | +0.55 | 64.2% | 370 | 64.2% | -0.45 | 3.33 | 2.16 | 4.50 | — |
| — | 3.70 | 5.10 | 4.40 | +0.47 | 63.8% | 372.5 | 63.8% | -0.53 | 6.00 | 2.34 | 9.65 | — |
| — | 1.50 | 4.00 | 2.75 | +0.39 | 63.7% | 375 | 63.7% | -0.61 | 6.58 | 3.45 | 9.70 | — |
| — | 1.96 | 2.50 | 2.23 | +0.32 | 63.8% | 377.5 | 63.8% | -0.68 | 9.03 | 5.30 | 12.75 | — |
| — | 0.60 | 2.00 | 1.30 | +0.25 | 64.2% | 380 | 64.2% | -0.75 | 10.68 | 7.20 | 14.15 | — |
| — | 0.83 | 1.50 | 1.17 | +0.20 | 64.8% | 382.5 | 64.8% | -0.80 | 12.47 | 8.30 | 16.65 | — |
| — | 0.75 | 1.25 | 1.00 | +0.15 | 65.6% | 385 | 65.6% | -0.85 | 14.70 | 11.15 | 18.25 | — |
| — | 0.06 | 1.16 | 0.61 | +0.11 | 66.5% | 387.5 | 66.5% | -0.89 | 16.93 | 13.35 | 20.50 | — |
| — | 0.14 | 0.73 | 0.43 | +0.08 | 67.5% | 390 | 67.5% | -0.92 | 19.65 | 16.00 | 23.30 | — |
| — | 0.01 | 1.78 | 0.90 | +0.06 | 68.6% | 392.5 | 68.6% | -0.94 | 21.75 | 18.20 | 25.30 | — |
| — | 0.03 | 0.51 | 0.27 | +0.05 | 69.6% | 395 | 69.6% | -0.95 | 24.43 | 20.95 | 27.90 | — |
| — | 0.01 | 0.77 | 0.39 | +0.03 | 70.6% | 397.5 | 70.6% | -0.97 | 26.75 | 23.10 | 30.40 | — |
| — | 0.01 | 0.20 | 0.10 | +0.02 | 71.5% | 400 | 71.5% | -0.98 | 28.75 | 24.75 | 32.75 | — |
| — | 0.01 | 0.60 | 0.30 | +0.02 | 72.5% | 402.5 | 72.5% | -0.98 | 32.38 | 28.60 | 36.15 | — |
| — | — | 0.12 | — | +0.01 | 73.5% | 405 | 73.5% | -0.99 | 34.42 | 30.25 | 38.60 | — |
| — | 0.01 | 0.10 | 0.06 | +0.01 | 74.7% | 407.5 | 74.7% | -0.99 | 36.33 | 31.55 | 41.10 | 2 |
| — | 0.02 | 0.11 | 0.07 | +0.01 | 76.0% | 410 | 76.0% | -0.99 | 39.52 | 35.45 | 43.60 | — |
| — | 0.01 | 0.30 | 0.15 | +0.00 | 77.5% | 412.5 | 77.5% | -1.00 | 42.02 | 37.95 | 46.10 | — |
| — | 0.01 | 0.19 | 0.10 | +0.00 | 79.4% | 415 | 79.4% | -1.00 | 44.83 | 41.05 | 48.60 | — |
| — | 0.01 | 0.72 | 0.36 | +0.00 | 81.6% | 417.5 | 81.6% | -1.00 | 47.17 | 43.25 | 51.10 | — |
| — | 0.01 | 0.11 | 0.06 | +0.00 | 84.4% | 420 | 84.4% | -1.00 | 49.30 | 45.00 | 53.60 | — |
| — | 0.01 | 0.51 | 0.26 | +0.00 | 87.5% | 422.5 | 87.5% | -1.00 | 52.15 | 48.20 | 56.10 | — |
| — | — | 1.00 | — | +0.00 | 91.2% | 425 | 91.2% | -1.00 | 54.83 | 51.05 | 58.60 | — |
| — | — | 4.30 | — | +0.00 | 95.2% | 427.5 | 95.2% | -1.00 | 56.70 | 52.30 | 61.10 | — |
| — | — | 2.41 | — | +0.00 | 99.5% | 430 | 99.5% | -1.00 | 59.75 | 55.90 | 63.60 | — |
| — | — | 4.30 | — | +0.00 | 103.9% | 432.5 | 103.9% | -1.00 | 62.02 | 57.95 | 66.10 | — |
| — | — | 0.20 | — | +0.00 | 108.4% | 435 | 108.4% | -1.00 | 64.58 | 60.55 | 68.60 | — |
| — | — | 4.30 | — | +0.00 | 112.6% | 437.5 | 112.6% | -1.00 | 66.85 | 62.60 | 71.10 | — |
| — | — | 4.30 | — | +0.00 | 116.4% | 440 | 116.4% | -1.00 | 69.55 | 65.50 | 73.60 | — |
| — | — | 4.30 | — | +0.00 | 119.6% | 442.5 | 119.6% | -1.00 | 71.90 | 67.70 | 76.10 | — |
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.