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 | |
| — | 73.85 | 79.55 | 76.70 | +0.98 | 62.4% | 300 | — | — | 0.15 | 0.05 | 0.25 | — |
| — | 70.25 | 77.10 | 73.67 | — | — | 302.5 | — | — | — | — | 1.38 | — |
| — | 68.25 | 74.65 | 71.45 | +0.98 | 61.3% | 305 | 61.3% | -0.02 | 0.23 | 0.20 | 0.25 | — |
| — | 65.90 | 69.05 | 67.47 | +0.97 | 60.8% | 307.5 | 60.8% | -0.03 | 0.43 | 0.01 | 0.86 | — |
| — | 63.00 | 69.75 | 66.38 | +0.97 | 60.4% | 310 | 60.4% | -0.03 | 0.68 | 0.25 | 1.10 | — |
| — | 60.10 | 67.30 | 63.70 | +0.96 | 60.0% | 312.5 | 60.0% | -0.04 | 0.63 | 0.01 | 1.25 | — |
| — | 58.45 | 63.90 | 61.17 | +0.96 | 59.7% | 315 | 59.7% | -0.04 | 0.70 | 0.40 | 1.01 | — |
| — | 55.15 | 62.50 | 58.83 | +0.95 | 59.4% | 317.5 | 59.4% | -0.05 | 0.81 | 0.01 | 1.61 | — |
| — | 53.65 | 59.10 | 56.38 | +0.94 | 59.1% | 320 | 59.1% | -0.06 | 0.80 | 0.35 | 1.24 | — |
| — | 51.25 | 57.70 | 54.48 | +0.94 | 58.8% | 322.5 | 58.8% | -0.06 | 0.77 | 0.21 | 1.32 | — |
| — | 48.95 | 54.35 | 51.65 | +0.93 | 58.6% | 325 | 58.6% | -0.07 | 0.74 | 0.38 | 1.10 | — |
| — | 47.15 | 53.00 | 50.08 | +0.92 | 58.4% | 327.5 | 58.4% | -0.08 | 1.06 | 0.47 | 1.65 | — |
| — | 44.05 | 49.95 | 47.00 | +0.91 | 58.1% | 330 | 58.1% | -0.09 | 1.38 | 1.03 | 1.72 | — |
| — | 42.00 | 47.40 | 44.70 | +0.90 | 57.9% | 332.5 | 57.9% | -0.10 | 1.46 | 0.81 | 2.11 | — |
| — | 40.00 | 45.15 | 42.58 | +0.88 | 57.6% | 335 | 57.6% | -0.12 | 1.81 | 1.41 | 2.21 | — |
| — | 36.30 | 43.30 | 39.80 | +0.87 | 57.4% | 337.5 | 57.4% | -0.13 | 1.99 | 1.27 | 2.70 | — |
| — | 35.35 | 42.00 | 38.67 | +0.85 | 57.2% | 340 | 57.2% | -0.15 | 2.33 | 1.56 | 3.10 | — |
| — | 33.25 | 38.30 | 35.77 | +0.83 | 56.9% | 342.5 | 56.9% | -0.17 | 2.69 | 1.88 | 3.50 | — |
| — | 31.75 | 36.55 | 34.15 | +0.81 | 56.7% | 345 | 56.7% | -0.19 | 3.10 | 2.25 | 3.95 | — |
| — | 29.15 | 35.75 | 32.45 | +0.79 | 56.5% | 347.5 | 56.5% | -0.21 | 3.62 | 2.95 | 4.30 | — |
| — | 27.55 | 30.70 | 29.12 | +0.77 | 56.3% | 350 | 56.3% | -0.23 | 4.08 | 3.20 | 4.95 | — |
| — | 25.70 | 29.65 | 27.68 | +0.75 | 56.1% | 352.5 | 56.1% | -0.25 | 4.70 | 3.75 | 5.65 | — |
| — | 23.90 | 26.95 | 25.43 | — | — | 355 | 56.0% | -0.27 | 5.38 | 4.40 | 6.35 | — |
| — | 22.20 | 25.95 | 24.07 | +0.70 | 55.9% | 357.5 | 55.9% | -0.30 | 6.10 | 5.05 | 7.15 | — |
| — | 20.60 | 24.20 | 22.40 | +0.68 | 55.8% | 360 | 55.8% | -0.32 | 6.90 | 5.85 | 7.95 | — |
| — | 19.10 | 22.45 | 20.77 | +0.65 | 55.7% | 362.5 | 55.7% | -0.35 | 7.92 | 6.95 | 8.90 | — |
| — | 17.65 | 20.25 | 18.95 | +0.62 | 55.6% | 365 | 55.6% | -0.38 | 8.72 | 7.55 | 9.90 | — |
| — | 16.25 | 19.25 | 17.75 | +0.60 | 55.6% | 367.5 | 55.6% | -0.40 | 9.75 | 8.55 | 10.95 | — |
| — | 14.95 | 17.75 | 16.35 | +0.57 | 55.5% | 370 | 55.5% | -0.43 | 10.85 | 9.60 | 12.10 | — |
| — | 13.65 | 16.35 | 15.00 | +0.54 | 55.5% | 372.5 | 55.5% | -0.46 | 11.50 | 10.70 | 12.30 | — |
| — | 13.05 | 14.50 | 13.78 | +0.52 | 55.5% | 375 | 55.5% | -0.49 | 13.10 | 11.90 | 14.30 | — |
| — | 12.10 | 13.85 | 12.97 | +0.49 | 55.6% | 377.5 | 55.6% | -0.51 | 14.90 | 14.10 | 15.70 | — |
| — | 11.10 | 12.70 | 11.90 | +0.46 | 55.6% | 380 | 55.6% | -0.54 | 16.30 | 15.15 | 17.45 | — |
| — | 9.25 | 11.65 | 10.45 | +0.44 | 55.7% | 382.5 | 55.7% | -0.57 | 17.48 | 15.95 | 19.00 | — |
| — | 8.35 | 10.65 | 9.50 | +0.41 | 55.8% | 385 | 55.8% | -0.59 | 19.02 | 17.40 | 20.65 | — |
| — | 7.50 | 9.75 | 8.62 | +0.38 | 55.9% | 387.5 | 55.9% | -0.62 | 20.62 | 18.90 | 22.35 | — |
| — | 7.40 | 8.90 | 8.15 | +0.36 | 56.0% | 390 | 56.0% | -0.64 | 22.32 | 20.55 | 24.10 | — |
| — | 6.00 | 8.10 | 7.05 | +0.34 | 56.1% | 392.5 | 56.1% | -0.67 | 24.07 | 22.15 | 26.00 | — |
| — | 5.45 | 7.40 | 6.42 | +0.31 | 56.2% | 395 | 56.2% | -0.69 | 25.90 | 23.85 | 27.95 | — |
| — | 4.75 | 6.35 | 5.55 | +0.29 | 56.3% | 397.5 | 56.3% | -0.71 | 27.77 | 25.60 | 29.95 | — |
| — | 5.00 | 5.85 | 5.42 | +0.27 | 56.5% | 400 | 56.5% | -0.73 | 29.73 | 27.45 | 32.00 | — |
| — | 4.05 | 5.55 | 4.80 | +0.25 | 56.6% | 402.5 | 56.6% | -0.75 | 31.70 | 29.40 | 34.00 | — |
| — | 3.30 | 5.05 | 4.17 | +0.23 | 56.7% | 405 | 56.7% | -0.77 | 33.73 | 31.40 | 36.05 | — |
| — | 2.90 | 4.60 | 3.75 | +0.22 | 56.9% | 407.5 | 56.9% | -0.79 | 35.67 | 33.40 | 37.95 | — |
| — | 2.54 | 3.95 | 3.25 | +0.20 | 57.0% | 410 | 57.0% | -0.80 | 37.83 | 35.15 | 40.50 | — |
| — | 2.22 | 3.85 | 3.04 | +0.19 | 57.2% | 412.5 | 57.2% | -0.82 | 40.45 | 37.25 | 43.65 | — |
| — | 1.93 | 3.50 | 2.71 | +0.17 | 57.4% | 415 | 57.4% | -0.83 | 42.17 | 39.45 | 44.90 | — |
| — | 1.68 | 3.20 | 2.44 | +0.16 | 57.5% | 417.5 | 57.5% | -0.85 | 43.88 | 40.40 | 47.35 | — |
| — | 1.45 | 2.92 | 2.19 | +0.15 | 57.7% | 420 | 57.7% | -0.86 | 46.75 | 43.90 | 49.60 | — |
| — | 1.25 | 2.67 | 1.96 | +0.13 | 57.9% | 422.5 | 57.9% | -0.87 | 48.73 | 44.95 | 52.50 | — |
| — | 1.07 | 2.45 | 1.76 | +0.12 | 58.1% | 425 | 58.1% | -0.88 | 50.85 | 47.50 | 54.20 | — |
| — | 0.92 | 2.25 | 1.58 | +0.11 | 58.2% | 427.5 | 58.2% | -0.89 | 53.33 | 49.85 | 56.80 | — |
| — | 1.25 | 2.08 | 1.67 | +0.10 | 58.4% | 430 | 58.4% | -0.90 | 55.65 | 52.20 | 59.10 | — |
| — | 0.55 | 1.49 | 1.02 | +0.09 | 58.8% | 435 | 58.8% | -0.92 | 60.58 | 56.95 | 64.20 | — |
| — | 0.63 | 1.53 | 1.08 | +0.07 | 59.2% | 440 | 59.2% | -0.93 | 65.78 | 62.30 | 69.25 | — |
| — | 0.39 | 1.34 | 0.86 | +0.06 | 59.6% | 445 | 59.6% | -0.94 | 70.15 | 66.60 | 73.70 | — |
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.