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 | |
| — | 66.90 | 75.30 | 71.10 | +0.99 | 65.3% | 300 | 65.3% | -0.01 | 0.17 | 0.10 | 0.25 | — |
| — | 61.95 | 71.35 | 66.65 | +0.98 | 63.8% | 305 | 63.8% | -0.02 | 0.12 | 0.01 | 0.23 | — |
| — | 59.50 | 68.00 | 63.75 | +0.98 | 63.1% | 307.5 | 63.1% | -0.02 | 0.33 | 0.01 | 0.65 | — |
| — | 57.05 | 65.65 | 61.35 | +0.98 | 62.4% | 310 | 62.4% | -0.02 | 0.46 | 0.11 | 0.81 | — |
| — | 54.60 | 63.40 | 59.00 | +0.97 | 61.8% | 312.5 | 61.8% | -0.03 | — | — | 1.33 | — |
| — | 52.15 | 59.55 | 55.85 | +0.97 | 61.3% | 315 | 61.3% | -0.03 | 0.61 | 0.20 | 1.03 | — |
| — | 49.70 | 59.20 | 54.45 | +0.96 | 60.7% | 317.5 | 60.7% | -0.04 | — | — | 1.37 | — |
| — | 47.30 | 54.85 | 51.08 | +0.96 | 60.3% | 320 | 60.3% | -0.04 | 0.70 | 0.28 | 1.13 | — |
| — | 44.90 | 54.15 | 49.52 | +0.95 | 59.8% | 322.5 | 59.8% | -0.05 | — | — | 1.92 | — |
| — | 42.50 | 49.85 | 46.17 | +0.94 | 59.4% | 325 | 59.4% | -0.06 | 1.22 | 0.50 | 1.93 | — |
| — | 40.15 | 48.85 | 44.50 | +0.93 | 59.0% | 327.5 | 59.0% | -0.07 | 1.18 | 0.40 | 1.95 | — |
| — | 37.80 | 45.30 | 41.55 | +0.92 | 58.6% | 330 | 58.6% | -0.08 | 0.99 | 0.60 | 1.38 | — |
| — | 35.50 | 44.25 | 39.88 | +0.91 | 58.3% | 332.5 | 58.3% | -0.09 | 1.47 | 0.62 | 2.32 | — |
| — | 33.25 | 40.55 | 36.90 | +0.90 | 57.9% | 335 | 57.9% | -0.10 | 1.82 | 0.86 | 2.78 | — |
| — | 31.00 | 39.20 | 35.10 | +0.88 | 57.7% | 337.5 | 57.7% | -0.12 | 1.85 | 0.82 | 2.88 | — |
| — | 31.40 | 38.05 | 34.73 | +0.86 | 57.4% | 340 | 57.4% | -0.14 | 2.25 | 1.56 | 2.93 | — |
| — | 26.70 | 33.55 | 30.12 | +0.84 | 57.1% | 342.5 | 57.1% | -0.16 | 1.93 | 0.75 | 3.10 | — |
| — | 24.95 | 32.85 | 28.90 | +0.82 | 56.9% | 345 | 56.9% | -0.18 | 2.92 | 1.30 | 4.55 | — |
| — | 23.35 | 31.20 | 27.27 | +0.80 | 56.7% | 347.5 | 56.7% | -0.20 | 4.33 | 1.75 | 6.90 | — |
| — | 21.35 | 28.60 | 24.98 | +0.78 | 56.5% | 350 | 56.5% | -0.22 | 3.65 | 2.35 | 4.95 | — |
| — | 20.05 | 26.85 | 23.45 | +0.75 | 56.3% | 352.5 | 56.3% | -0.25 | 5.30 | 3.30 | 7.30 | — |
| — | 18.05 | 22.75 | 20.40 | +0.72 | 56.1% | 355 | 56.1% | -0.28 | 5.45 | 4.75 | 6.15 | — |
| — | 16.50 | 23.30 | 19.90 | +0.69 | 56.0% | 357.5 | 56.0% | -0.31 | 6.15 | 3.80 | 8.50 | — |
| — | 17.30 | 18.80 | 18.05 | +0.67 | 55.8% | 360 | 55.8% | -0.33 | 6.72 | 5.45 | 8.00 | — |
| — | 12.55 | 17.60 | 15.07 | +0.63 | 55.7% | 362.5 | 55.7% | -0.37 | 7.60 | 5.90 | 9.30 | — |
| — | 12.75 | 17.90 | 15.32 | +0.60 | 55.6% | 365 | 55.6% | -0.40 | 9.22 | 6.20 | 12.25 | — |
| — | 12.50 | 15.00 | 13.75 | +0.57 | 55.5% | 367.5 | 55.5% | -0.43 | 9.15 | 7.65 | 10.65 | — |
| — | 8.75 | 13.15 | 10.95 | +0.54 | 55.5% | 370 | 55.5% | -0.46 | 11.03 | 7.65 | 14.40 | — |
| — | 9.45 | 12.55 | 11.00 | +0.51 | 55.4% | 372.5 | 55.4% | -0.50 | 13.15 | 9.90 | 16.40 | — |
| — | 6.45 | 11.90 | 9.18 | +0.47 | 55.4% | 375 | 55.4% | -0.53 | 13.53 | 10.50 | 16.55 | — |
| — | 5.25 | 11.15 | 8.20 | +0.44 | 55.4% | 377.5 | 55.4% | -0.56 | 16.18 | 12.75 | 19.60 | — |
| — | 6.25 | 10.85 | 8.55 | +0.41 | 55.4% | 380 | 55.4% | -0.59 | 17.30 | 14.10 | 20.50 | — |
| — | 4.65 | 10.00 | 7.33 | +0.38 | 55.4% | 382.5 | 55.4% | -0.62 | 18.60 | 15.55 | 21.65 | — |
| — | 4.25 | 7.25 | 5.75 | +0.35 | 55.4% | 385 | 55.4% | -0.65 | 20.52 | 17.50 | 23.55 | — |
| — | 3.10 | 8.35 | 5.72 | +0.32 | 55.5% | 387.5 | 55.5% | -0.68 | 21.85 | 18.80 | 24.90 | — |
| — | 3.60 | 8.10 | 5.85 | +0.29 | 55.6% | 390 | 55.6% | -0.71 | 24.02 | 20.55 | 27.50 | — |
| — | 2.57 | 7.50 | 5.04 | +0.27 | 55.7% | 392.5 | 55.7% | -0.74 | 26.25 | 23.10 | 29.40 | — |
| — | 3.00 | 5.90 | 4.45 | +0.24 | 55.8% | 395 | 55.8% | -0.76 | 27.80 | 24.05 | 31.55 | — |
| — | 1.60 | 7.00 | 4.30 | +0.22 | 55.9% | 397.5 | 55.9% | -0.78 | 29.77 | 26.25 | 33.30 | — |
| — | 2.11 | 3.30 | 2.71 | +0.20 | 56.0% | 400 | 56.0% | -0.80 | 32.58 | 28.75 | 36.40 | — |
| — | 1.04 | 5.95 | 3.50 | +0.18 | 56.2% | 402.5 | 56.2% | -0.82 | 34.60 | 30.65 | 38.55 | — |
| — | 1.11 | 5.40 | 3.25 | +0.16 | 56.3% | 405 | 56.3% | -0.84 | 36.90 | 33.10 | 40.70 | — |
| — | 0.86 | 4.85 | 2.85 | +0.14 | 56.5% | 407.5 | 56.5% | -0.86 | 39.20 | 35.45 | 42.95 | — |
| — | 0.59 | 2.06 | 1.32 | +0.13 | 56.7% | 410 | 56.7% | -0.87 | 41.58 | 37.95 | 45.20 | — |
| — | 0.79 | 2.34 | 1.56 | +0.12 | 57.0% | 412.5 | 57.0% | -0.89 | 43.42 | 39.40 | 47.45 | — |
| — | 0.72 | 2.36 | 1.54 | +0.10 | 57.2% | 415 | 57.2% | -0.90 | 45.90 | 42.00 | 49.80 | — |
| — | 0.17 | 3.70 | 1.94 | +0.09 | 57.4% | 417.5 | 57.4% | -0.91 | 48.30 | 44.50 | 52.10 | — |
| — | 1.00 | 1.40 | 1.20 | +0.08 | 57.7% | 420 | 57.7% | -0.92 | 50.73 | 46.95 | 54.50 | — |
| — | 0.06 | 1.85 | 0.95 | +0.07 | 57.9% | 422.5 | 57.9% | -0.93 | 52.83 | 48.80 | 56.85 | — |
| — | 0.01 | 2.08 | 1.04 | +0.06 | 58.2% | 425 | 58.2% | -0.94 | 55.27 | 51.30 | 59.25 | — |
| — | 0.01 | 3.05 | 1.53 | +0.06 | 58.5% | 427.5 | 58.5% | -0.95 | 57.67 | 53.70 | 61.65 | — |
| — | 0.16 | 1.35 | 0.76 | +0.05 | 58.8% | 430 | 58.8% | -0.95 | 60.10 | 56.15 | 64.05 | — |
| — | 0.01 | 1.89 | 0.95 | +0.04 | 59.1% | 432.5 | 59.1% | -0.96 | 62.55 | 58.60 | 66.50 | — |
| — | 0.01 | 4.85 | 2.43 | +0.04 | 59.4% | 435 | 59.4% | -0.97 | 64.62 | 60.30 | 68.95 | — |
| — | — | 4.80 | — | +0.04 | 59.7% | 437.5 | 59.7% | -0.97 | 67.35 | 63.30 | 71.40 | — |
| — | 0.10 | 0.50 | 0.30 | +0.03 | 60.0% | 440 | 60.0% | -0.97 | 70.12 | 66.40 | 73.85 | — |
| — | — | 1.68 | — | +0.03 | 60.3% | 442.5 | 60.3% | -0.98 | 72.53 | 68.75 | 76.30 | — |
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.