Spot 374.16
· 318 contratti su 5 scadenze
· fonte ibkr
· catturata 14/09 23:42 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 71.25 | 77.95 | 74.60 | +0.94 | 81.3% | 300 | 81.3% | -0.06 | 0.04 | 0.01 | 0.06 | — |
| — | 69.75 | 76.00 | 72.88 | +0.93 | 79.7% | 302.5 | 79.7% | -0.07 | 0.07 | 0.01 | 0.12 | — |
| — | 67.25 | 73.55 | 70.40 | +0.91 | 78.0% | 305 | 78.0% | -0.09 | 0.07 | 0.06 | 0.08 | — |
| — | 64.80 | 71.00 | 67.90 | +0.89 | 76.5% | 307.5 | 76.5% | -0.11 | 0.04 | 0.01 | 0.06 | — |
| — | 62.40 | 67.15 | 64.78 | +0.86 | 75.0% | 310 | 75.0% | -0.14 | 0.05 | 0.01 | 0.09 | — |
| — | 59.35 | 64.95 | 62.15 | +0.83 | 73.5% | 312.5 | 73.5% | -0.17 | — | — | 0.21 | — |
| — | 57.15 | 63.80 | 60.48 | — | — | 315 | — | — | 0.09 | 0.07 | 0.10 | — |
| — | 55.20 | 61.10 | 58.15 | +0.76 | 71.0% | 317.5 | — | — | 0.12 | 0.06 | 0.18 | — |
| — | 51.80 | 57.25 | 54.52 | +0.72 | 70.0% | 320 | — | — | 0.14 | 0.10 | 0.19 | — |
| — | 50.35 | 55.05 | 52.70 | +0.68 | 69.0% | 322.5 | 69.0% | -0.33 | 0.15 | 0.10 | 0.20 | — |
| — | 46.85 | 53.90 | 50.38 | +0.63 | 68.1% | 325 | 68.1% | -0.37 | 0.20 | 0.15 | 0.26 | — |
| — | 44.85 | 51.45 | 48.15 | +0.58 | 67.3% | 327.5 | — | — | 0.38 | 0.17 | 0.58 | — |
| — | 42.60 | 47.40 | 45.00 | — | — | 330 | — | — | 0.33 | 0.26 | 0.40 | — |
| — | 40.35 | 45.05 | 42.70 | +0.48 | 65.9% | 332.5 | — | — | 0.42 | 0.30 | 0.55 | — |
| — | 38.00 | 42.60 | 40.30 | +0.43 | 65.3% | 335 | — | — | 0.59 | 0.42 | 0.76 | — |
| — | 36.15 | 41.85 | 39.00 | — | — | 337.5 | — | — | 0.65 | 0.20 | 1.10 | — |
| — | 33.20 | 37.70 | 35.45 | +0.34 | 64.3% | 340 | 64.3% | -0.66 | 0.81 | 0.69 | 0.94 | — |
| — | 30.95 | 37.00 | 33.98 | — | — | 342.5 | — | — | 1.03 | 0.80 | 1.27 | — |
| — | 28.90 | 34.20 | 31.55 | — | — | 345 | — | — | 1.25 | 1.06 | 1.44 | — |
| — | 26.30 | 32.45 | 29.38 | — | — | 347.5 | 63.1% | -0.78 | 1.53 | 1.36 | 1.71 | — |
| — | 25.25 | 28.25 | 26.75 | +0.19 | 62.9% | 350 | — | — | 1.91 | 1.81 | 2.00 | — |
| — | 21.90 | 28.25 | 25.07 | — | — | 352.5 | — | — | 2.62 | 2.25 | 2.98 | — |
| — | 20.35 | 26.30 | 23.32 | +0.13 | 62.5% | 355 | 62.5% | -0.87 | 2.65 | 2.16 | 3.15 | — |
| — | 18.80 | 21.20 | 20.00 | +0.11 | 62.5% | 357.5 | 62.5% | -0.89 | 3.35 | 3.05 | 3.65 | — |
| — | 17.25 | 19.00 | 18.12 | +0.09 | 62.5% | 360 | 62.5% | -0.91 | 4.05 | 3.90 | 4.20 | — |
| — | 15.20 | 18.05 | 16.62 | +0.08 | 62.5% | 362.5 | 62.5% | -0.93 | 4.75 | 4.45 | 5.05 | — |
| — | 14.60 | 15.50 | 15.05 | +0.06 | 62.6% | 365 | 62.6% | -0.94 | 5.60 | 5.15 | 6.05 | — |
| — | 12.30 | 14.60 | 13.45 | +0.05 | 62.8% | 367.5 | 62.8% | -0.95 | 6.78 | 6.30 | 7.25 | — |
| — | 11.70 | 12.50 | 12.10 | +0.04 | 63.0% | 370 | 63.0% | -0.96 | 7.72 | 7.45 | 8.00 | — |
| — | 10.05 | 11.70 | 10.88 | +0.04 | 63.3% | 372.5 | 63.3% | -0.97 | 8.90 | 8.40 | 9.40 | — |
| — | 9.40 | 10.25 | 9.82 | +0.03 | 63.6% | 375 | 63.6% | -0.98 | 10.28 | 9.60 | 10.95 | — |
| — | 8.20 | 8.95 | 8.57 | +0.02 | 63.9% | 377.5 | 63.9% | -0.98 | 11.62 | 10.75 | 12.50 | — |
| — | 7.20 | 7.60 | 7.40 | +0.02 | 64.2% | 380 | 64.2% | -0.99 | 13.07 | 12.55 | 13.60 | — |
| — | 6.25 | 6.90 | 6.58 | +0.02 | 64.6% | 382.5 | 64.6% | -0.99 | 14.72 | 13.45 | 16.00 | — |
| — | 5.45 | 5.80 | 5.62 | +0.01 | 65.0% | 385 | 65.0% | -0.99 | 16.07 | 15.45 | 16.70 | — |
| — | 4.75 | 5.60 | 5.17 | +0.01 | 65.4% | 387.5 | 65.4% | -0.99 | 17.80 | 16.70 | 18.90 | — |
| — | 4.15 | 4.60 | 4.38 | +0.01 | 65.8% | 390 | 65.8% | -1.00 | 20.05 | 18.45 | 21.65 | — |
| — | 3.55 | 4.05 | 3.80 | +0.01 | 66.2% | 392.5 | 66.2% | -1.00 | 21.98 | 20.25 | 23.70 | — |
| — | 3.05 | 3.50 | 3.27 | +0.01 | 66.7% | 395 | 66.7% | -1.00 | 23.98 | 22.15 | 25.80 | — |
| — | 2.40 | 3.35 | 2.88 | +0.01 | 67.1% | 397.5 | 67.1% | -1.00 | 26.07 | 24.20 | 27.95 | — |
| — | 2.19 | 2.67 | 2.43 | +0.01 | 67.5% | 400 | 67.5% | -1.00 | 27.93 | 25.40 | 30.45 | — |
| — | 2.01 | 2.24 | 2.12 | +0.01 | 68.0% | 402.5 | 68.0% | -1.00 | 29.77 | 26.05 | 33.50 | — |
| — | 1.07 | 1.42 | 1.25 | +0.00 | 69.4% | 410 | 69.4% | -1.00 | 35.83 | 32.65 | 39.00 | — |
| — | 0.68 | 0.82 | 0.75 | +0.00 | 71.3% | 420 | 71.3% | -1.00 | 46.42 | 43.70 | 49.15 | — |
| — | 0.41 | 0.45 | 0.43 | +0.00 | 73.2% | 430 | 73.2% | -1.00 | 55.17 | 52.00 | 58.35 | — |
| — | 0.22 | 0.36 | 0.29 | +0.00 | 75.3% | 440 | 75.3% | -1.00 | 65.15 | 61.85 | 68.45 | — |
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.