Spot 375.11
· 318 contratti su 5 scadenze
· fonte ibkr
· catturata 15/09 23:49 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 72.80 | 78.15 | 75.47 | +1.00 | 93.1% | 300 | 93.1% | -0.00 | 0.04 | 0.02 | 0.07 | — |
| — | 69.70 | 76.70 | 73.20 | +1.00 | 91.1% | 302.5 | 91.1% | -0.00 | 0.03 | 0.01 | 0.05 | — |
| — | 67.80 | 73.15 | 70.47 | +0.99 | 89.1% | 305 | 89.1% | -0.01 | 0.07 | 0.01 | 0.12 | — |
| — | 65.30 | 70.70 | 68.00 | +0.99 | 87.1% | 307.5 | 87.1% | -0.01 | 0.06 | 0.02 | 0.09 | — |
| — | 63.60 | 68.05 | 65.83 | +0.99 | 85.1% | 310 | 85.1% | -0.01 | 0.09 | 0.05 | 0.13 | — |
| — | 60.20 | 66.10 | 63.15 | +0.99 | 83.1% | 312.5 | 83.1% | -0.01 | — | — | 0.15 | — |
| — | 58.25 | 63.20 | 60.73 | +0.99 | 81.2% | 315 | 81.2% | -0.01 | 0.09 | 0.05 | 0.12 | — |
| — | 56.30 | 60.70 | 58.50 | +0.99 | 79.3% | 317.5 | 79.3% | -0.01 | — | — | 0.08 | — |
| — | 53.65 | 58.10 | 55.88 | +0.99 | 77.5% | 320 | 77.5% | -0.01 | 0.14 | 0.08 | 0.20 | — |
| — | 50.35 | 55.75 | 53.05 | +0.98 | 75.7% | 322.5 | 75.7% | -0.02 | 0.15 | 0.04 | 0.27 | — |
| — | 48.70 | 53.30 | 51.00 | +0.98 | 73.9% | 325 | 73.9% | -0.02 | 0.18 | 0.10 | 0.26 | — |
| — | 46.35 | 51.95 | 49.15 | +0.97 | 72.2% | 327.5 | 72.2% | -0.03 | 0.20 | 0.10 | 0.29 | — |
| — | 42.95 | 46.55 | 44.75 | +0.97 | 70.6% | 330 | 70.6% | -0.03 | 0.18 | 0.12 | 0.25 | — |
| — | 40.50 | 45.85 | 43.17 | +0.96 | 69.1% | 332.5 | 69.1% | -0.04 | 0.17 | 0.07 | 0.28 | — |
| — | 38.15 | 43.45 | 40.80 | +0.95 | 67.7% | 335 | 67.7% | -0.05 | 0.26 | 0.15 | 0.36 | — |
| — | 36.25 | 41.00 | 38.62 | +0.94 | 66.4% | 337.5 | 66.4% | -0.06 | 0.27 | 0.20 | 0.34 | — |
| — | 33.25 | 37.40 | 35.33 | +0.93 | 65.2% | 340 | 65.2% | -0.07 | 0.52 | 0.35 | 0.69 | — |
| — | 30.80 | 35.70 | 33.25 | +0.91 | 64.1% | 342.5 | 64.1% | -0.09 | 0.45 | 0.10 | 0.80 | — |
| — | 28.45 | 33.80 | 31.12 | +0.90 | 63.1% | 345 | 63.1% | -0.10 | 0.69 | 0.58 | 0.81 | — |
| — | 26.35 | 31.45 | 28.90 | +0.88 | 62.3% | 347.5 | 62.3% | -0.12 | 0.88 | 0.70 | 1.06 | — |
| — | 25.40 | 26.95 | 26.18 | +0.85 | 61.7% | 350 | 61.7% | -0.15 | 1.04 | 0.88 | 1.20 | — |
| — | 21.65 | 26.95 | 24.30 | +0.83 | 61.2% | 352.5 | 61.2% | -0.17 | 1.42 | 0.90 | 1.93 | — |
| — | 21.30 | 24.80 | 23.05 | +0.80 | 60.8% | 355 | 60.8% | -0.20 | 1.60 | 1.34 | 1.87 | — |
| — | 17.45 | 22.75 | 20.10 | +0.77 | 60.6% | 357.5 | 60.6% | -0.23 | 1.96 | 1.71 | 2.21 | — |
| — | 17.65 | 18.90 | 18.27 | +0.73 | 60.5% | 360 | 60.5% | -0.27 | 2.79 | 2.49 | 3.10 | — |
| — | 14.35 | 17.75 | 16.05 | +0.70 | 60.4% | 362.5 | 60.4% | -0.30 | 3.35 | 2.69 | 4.00 | — |
| — | 13.80 | 15.45 | 14.62 | +0.66 | 60.5% | 365 | 60.5% | -0.34 | 4.08 | 3.80 | 4.35 | — |
| — | 11.25 | 14.10 | 12.68 | +0.62 | 60.6% | 367.5 | 60.6% | -0.38 | 5.25 | 4.75 | 5.75 | — |
| — | 10.35 | 12.00 | 11.18 | +0.58 | 60.7% | 370 | 60.7% | -0.42 | 5.88 | 5.55 | 6.20 | — |
| — | 9.35 | 10.90 | 10.12 | +0.54 | 60.9% | 372.5 | 60.9% | -0.46 | 7.33 | 7.00 | 7.65 | — |
| — | 8.30 | 9.00 | 8.65 | +0.50 | 61.1% | 375 | 61.1% | -0.50 | 8.25 | 7.85 | 8.65 | — |
| — | 6.95 | 8.35 | 7.65 | +0.46 | 61.3% | 377.5 | 61.3% | -0.54 | 9.78 | 9.30 | 10.25 | — |
| — | 6.00 | 6.60 | 6.30 | +0.43 | 61.7% | 380 | 61.7% | -0.58 | 11.15 | 10.15 | 12.15 | — |
| — | 5.10 | 5.80 | 5.45 | +0.39 | 62.1% | 382.5 | 62.1% | -0.61 | 12.68 | 11.30 | 14.05 | — |
| — | 4.30 | 5.00 | 4.65 | +0.35 | 62.5% | 385 | 62.5% | -0.65 | 14.40 | 12.80 | 16.00 | — |
| — | 3.45 | 4.60 | 4.03 | +0.32 | 63.0% | 387.5 | 63.0% | -0.68 | 15.60 | 14.45 | 16.75 | — |
| — | 3.10 | 3.65 | 3.38 | +0.29 | 63.6% | 390 | 63.6% | -0.71 | 18.07 | 16.20 | 19.95 | — |
| — | 2.40 | 3.45 | 2.92 | +0.26 | 64.2% | 392.5 | 64.2% | -0.74 | 20.05 | 18.05 | 22.05 | — |
| — | 2.10 | 2.91 | 2.50 | +0.23 | 64.8% | 395 | 64.8% | -0.77 | 22.07 | 19.60 | 24.55 | — |
| — | 1.90 | 2.14 | 2.02 | +0.21 | 65.4% | 397.5 | 65.4% | -0.80 | 24.07 | 21.45 | 26.70 | — |
| — | 1.56 | 1.74 | 1.65 | +0.18 | 66.1% | 400 | 66.1% | -0.82 | 26.18 | 25.10 | 27.25 | — |
| — | 1.27 | 1.48 | 1.38 | +0.16 | 66.8% | 402.5 | 66.8% | -0.84 | 28.07 | 25.75 | 30.40 | — |
| — | 0.60 | 0.92 | 0.76 | +0.11 | 69.0% | 410 | 69.0% | -0.89 | 35.38 | 32.70 | 38.05 | — |
| — | 0.40 | 0.49 | 0.45 | +0.06 | 72.2% | 420 | 72.2% | -0.94 | 43.83 | 41.30 | 46.35 | — |
| — | 0.07 | 0.35 | 0.21 | +0.04 | 75.7% | 430 | 75.7% | -0.97 | 54.23 | 52.15 | 56.30 | — |
| — | — | 0.25 | — | +0.02 | 79.6% | 440 | 79.6% | -0.98 | 64.75 | 62.05 | 67.45 | — |
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.