Spot 375.66
· 324 contratti su 5 scadenze
· fonte ibkr
· catturata 17/09 23:53 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 73.65 | 79.00 | 76.33 | +1.00 | 146.0% | 300 | 146.0% | -0.00 | 0.02 | 0.01 | 0.03 | — |
| — | 70.10 | 76.40 | 73.25 | +1.00 | 143.4% | 302.5 | — | — | — | — | 0.04 | — |
| — | 67.60 | 74.35 | 70.97 | — | — | 305 | — | — | 0.04 | 0.01 | 0.06 | — |
| — | 65.10 | 71.90 | 68.50 | — | — | 307.5 | — | — | 0.06 | 0.01 | 0.10 | — |
| — | 63.70 | 68.65 | 66.17 | +1.00 | 134.0% | 310 | 134.0% | -0.00 | 0.04 | 0.01 | 0.06 | — |
| — | 61.30 | 66.90 | 64.10 | +1.00 | 130.3% | 312.5 | 130.3% | -0.00 | — | — | 0.11 | — |
| — | 58.85 | 63.85 | 61.35 | +1.00 | 126.4% | 315 | 126.4% | -0.00 | 0.04 | 0.01 | 0.06 | — |
| — | 56.30 | 61.90 | 59.10 | +0.99 | 122.4% | 317.5 | 122.4% | -0.01 | 0.07 | 0.01 | 0.12 | — |
| — | 53.70 | 58.35 | 56.02 | +0.99 | 118.2% | 320 | 118.2% | -0.01 | 0.03 | 0.01 | 0.05 | — |
| — | 50.15 | 56.90 | 53.52 | +0.99 | 113.9% | 322.5 | 113.9% | -0.01 | 0.04 | 0.01 | 0.08 | — |
| — | 47.65 | 54.00 | 50.83 | +0.99 | 109.5% | 325 | 109.5% | -0.01 | 0.04 | 0.01 | 0.08 | — |
| — | 46.40 | 51.35 | 48.88 | +0.99 | 105.0% | 327.5 | 105.0% | -0.01 | 0.04 | 0.01 | 0.07 | — |
| — | 43.95 | 48.00 | 45.98 | +0.99 | 100.5% | 330 | 100.5% | -0.01 | 0.03 | 0.01 | 0.04 | — |
| — | 41.30 | 46.40 | 43.85 | +0.99 | 95.9% | 332.5 | 95.9% | -0.01 | — | — | 0.41 | — |
| — | 39.05 | 43.85 | 41.45 | +0.98 | 91.3% | 335 | 91.3% | -0.02 | 0.04 | 0.02 | 0.05 | — |
| — | 36.20 | 41.55 | 38.88 | +0.98 | 86.8% | 337.5 | 86.8% | -0.02 | — | — | 0.17 | — |
| — | 33.80 | 37.95 | 35.88 | +0.98 | 82.5% | 340 | 82.5% | -0.02 | 0.06 | 0.04 | 0.07 | — |
| — | 31.20 | 36.55 | 33.88 | +0.97 | 78.3% | 342.5 | 78.3% | -0.03 | — | — | 1.13 | — |
| — | 28.75 | 33.90 | 31.32 | +0.96 | 74.2% | 345 | 74.2% | -0.04 | 0.09 | 0.01 | 0.17 | — |
| — | 26.25 | 31.50 | 28.88 | +0.95 | 70.4% | 347.5 | 70.4% | -0.05 | 0.10 | 0.07 | 0.14 | — |
| — | 24.45 | 28.05 | 26.25 | +0.94 | 66.9% | 350 | 66.9% | -0.06 | 0.12 | 0.07 | 0.17 | — |
| — | 21.35 | 26.55 | 23.95 | +0.92 | 63.7% | 352.5 | 63.7% | -0.08 | 0.27 | 0.03 | 0.50 | — |
| — | 18.90 | 24.05 | 21.48 | +0.90 | 61.0% | 355 | 61.0% | -0.10 | 0.34 | 0.05 | 0.63 | — |
| — | 15.85 | 21.85 | 18.85 | +0.87 | 58.7% | 357.5 | 58.7% | -0.13 | 0.34 | 0.01 | 0.66 | — |
| — | 14.55 | 18.90 | 16.73 | +0.83 | 56.8% | 360 | 56.8% | -0.17 | 0.53 | 0.31 | 0.75 | — |
| — | 11.90 | 17.20 | 14.55 | +0.79 | 55.5% | 362.5 | — | — | 0.64 | 0.21 | 1.07 | — |
| — | 10.10 | 14.00 | 12.05 | — | — | 365 | — | — | 0.98 | 0.80 | 1.17 | — |
| — | 8.70 | 11.05 | 9.88 | — | — | 367.5 | — | — | 1.48 | 0.98 | 1.98 | — |
| — | 6.70 | 9.00 | 7.85 | — | — | 370 | — | — | 2.48 | 1.87 | 3.10 | — |
| — | 5.30 | 7.00 | 6.15 | — | — | 372.5 | 54.8% | -0.42 | 3.15 | 2.80 | 3.50 | — |
| — | 3.55 | 5.15 | 4.35 | +0.52 | 55.7% | 375 | — | — | 4.08 | 3.45 | 4.70 | — |
| — | 2.48 | 4.35 | 3.42 | — | — | 377.5 | — | — | 5.50 | 4.70 | 6.30 | — |
| — | 2.24 | 3.25 | 2.75 | — | — | 380 | — | — | 7.08 | 6.10 | 8.05 | — |
| — | 1.38 | 2.31 | 1.84 | — | — | 382.5 | — | — | 8.70 | 7.60 | 9.80 | — |
| — | 1.17 | 1.65 | 1.41 | +0.30 | 59.5% | 385 | 59.5% | -0.70 | 10.70 | 9.45 | 11.95 | — |
| — | 0.71 | 1.49 | 1.10 | +0.26 | 60.7% | 387.5 | 60.7% | -0.74 | 12.97 | 11.00 | 14.95 | — |
| — | 0.52 | 1.03 | 0.78 | +0.22 | 62.2% | 390 | 62.2% | -0.78 | 14.45 | 11.80 | 17.10 | — |
| — | 0.49 | 0.70 | 0.59 | +0.18 | 64.0% | 392.5 | 64.0% | -0.82 | 16.70 | 14.05 | 19.35 | — |
| — | 0.38 | 0.45 | 0.41 | +0.15 | 66.2% | 395 | 66.2% | -0.85 | 18.68 | 16.10 | 21.25 | — |
| — | 0.20 | 0.48 | 0.34 | +0.13 | 68.5% | 397.5 | 68.5% | -0.87 | 21.90 | 18.50 | 25.30 | — |
| — | 0.20 | 0.40 | 0.30 | +0.11 | 71.0% | 400 | 71.0% | -0.90 | 24.48 | 21.25 | 27.70 | — |
| — | 0.10 | 0.37 | 0.23 | +0.09 | 73.6% | 402.5 | 73.6% | -0.92 | 26.20 | 23.50 | 28.90 | — |
| — | 0.05 | 0.21 | 0.13 | +0.05 | 81.0% | 410 | 81.0% | -0.95 | 33.98 | 30.70 | 37.25 | — |
| — | 0.03 | 0.09 | 0.06 | +0.02 | 89.1% | 420 | 89.1% | -0.98 | 44.35 | 41.20 | 47.50 | — |
| — | 0.02 | 0.07 | 0.04 | +0.01 | 95.2% | 430 | 95.2% | -0.99 | 54.35 | 51.20 | 57.50 | — |
| — | — | 0.13 | — | +0.00 | 95.5% | 440 | 95.5% | -1.00 | 64.12 | 61.20 | 67.05 | — |
| — | — | 0.03 | — | +0.00 | 94.0% | 450 | 94.0% | -1.00 | 74.35 | 71.20 | 77.50 | — |
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.