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 | |
| — | 74.10 | 79.70 | 76.90 | +0.99 | 62.0% | 300 | 62.0% | -0.01 | 0.26 | 0.06 | 0.45 | — |
| — | 70.40 | 77.20 | 73.80 | +0.99 | 61.4% | 302.5 | 61.4% | -0.01 | — | — | 2.03 | — |
| — | 67.95 | 74.15 | 71.05 | +0.99 | 60.8% | 305 | 60.8% | -0.01 | — | — | 0.27 | — |
| — | 65.45 | 72.25 | 68.85 | +0.99 | 60.2% | 307.5 | 60.2% | -0.01 | — | — | 0.30 | — |
| — | 64.15 | 69.75 | 66.95 | +0.98 | 59.5% | 310 | 59.5% | -0.02 | 0.16 | 0.10 | 0.22 | — |
| — | 61.70 | 67.30 | 64.50 | +0.98 | 58.8% | 312.5 | 58.8% | -0.02 | — | — | 0.72 | — |
| — | 58.05 | 64.80 | 61.42 | +0.97 | 58.0% | 315 | 58.0% | -0.03 | 0.33 | 0.12 | 0.54 | — |
| — | 56.05 | 62.35 | 59.20 | +0.97 | 57.3% | 317.5 | 57.3% | -0.03 | 0.33 | 0.08 | 0.58 | — |
| — | 54.30 | 58.95 | 56.62 | +0.96 | 56.6% | 320 | 56.6% | -0.04 | 0.29 | 0.24 | 0.35 | — |
| — | 51.85 | 57.45 | 54.65 | +0.96 | 55.9% | 322.5 | 55.9% | -0.04 | 0.38 | 0.01 | 0.75 | — |
| — | 49.05 | 55.05 | 52.05 | +0.95 | 55.2% | 325 | 55.2% | -0.05 | 0.47 | 0.01 | 0.92 | — |
| — | 45.80 | 52.60 | 49.20 | +0.94 | 54.6% | 327.5 | 54.6% | -0.06 | 0.81 | 0.20 | 1.43 | — |
| — | 44.55 | 50.20 | 47.38 | +0.93 | 54.1% | 330 | 54.1% | -0.07 | 0.53 | 0.45 | 0.60 | — |
| — | 42.15 | 47.80 | 44.98 | +0.92 | 53.6% | 332.5 | 53.6% | -0.08 | 0.68 | 0.20 | 1.16 | — |
| — | 39.60 | 45.45 | 42.52 | +0.91 | 53.2% | 335 | 53.2% | -0.09 | 0.86 | 0.79 | 0.94 | — |
| — | 36.30 | 43.15 | 39.73 | +0.90 | 52.9% | 337.5 | 52.9% | -0.10 | 1.11 | 0.70 | 1.52 | — |
| — | 35.20 | 40.50 | 37.85 | +0.88 | 52.6% | 340 | 52.6% | -0.12 | 1.24 | 1.00 | 1.47 | — |
| — | 33.05 | 38.15 | 35.60 | +0.86 | 52.3% | 342.5 | 52.3% | -0.14 | 1.38 | 1.02 | 1.73 | — |
| — | 30.80 | 35.90 | 33.35 | +0.85 | 52.1% | 345 | 52.1% | -0.15 | 1.59 | 1.18 | 2.00 | — |
| — | 29.45 | 33.90 | 31.68 | — | — | 347.5 | — | — | 2.08 | 1.51 | 2.65 | — |
| — | 26.50 | 31.75 | 29.12 | — | — | 350 | — | — | 2.67 | 2.14 | 3.20 | — |
| — | 24.45 | 29.80 | 27.12 | — | — | 352.5 | — | — | 3.02 | 2.33 | 3.70 | — |
| — | 22.80 | 26.05 | 24.43 | — | — | 355 | — | — | 3.54 | 2.83 | 4.25 | — |
| — | 21.30 | 24.10 | 22.70 | — | — | 357.5 | — | — | 4.03 | 3.40 | 4.65 | — |
| — | 19.55 | 22.25 | 20.90 | — | — | 360 | — | — | 4.62 | 4.05 | 5.20 | — |
| — | 17.85 | 20.45 | 19.15 | — | — | 362.5 | — | — | 5.58 | 4.75 | 6.40 | — |
| — | 16.30 | 17.35 | 16.82 | +0.65 | 51.0% | 365 | 51.0% | -0.35 | 6.20 | 5.70 | 6.70 | — |
| — | 14.85 | 16.95 | 15.90 | +0.62 | 50.9% | 367.5 | 50.9% | -0.38 | 7.40 | 6.50 | 8.30 | — |
| — | 13.45 | 14.80 | 14.12 | +0.59 | 50.8% | 370 | 50.8% | -0.41 | 8.40 | 7.50 | 9.30 | — |
| — | 12.10 | 13.95 | 13.03 | +0.56 | 50.8% | 372.5 | 50.8% | -0.44 | 9.50 | 8.55 | 10.45 | — |
| — | 10.95 | 12.60 | 11.78 | +0.53 | 50.8% | 375 | 50.8% | -0.47 | 10.90 | 10.15 | 11.65 | — |
| — | 9.70 | 11.00 | 10.35 | +0.50 | 50.8% | 377.5 | 50.8% | -0.50 | 11.97 | 10.95 | 13.00 | — |
| — | 8.80 | 10.25 | 9.53 | +0.47 | 50.8% | 380 | 50.8% | -0.54 | 13.38 | 12.35 | 14.40 | — |
| — | 7.60 | 9.10 | 8.35 | +0.43 | 50.9% | 382.5 | 50.9% | -0.57 | 14.85 | 13.80 | 15.90 | — |
| — | 6.65 | 8.15 | 7.40 | +0.40 | 51.0% | 385 | 51.0% | -0.60 | 16.40 | 15.25 | 17.55 | — |
| — | 5.80 | 6.85 | 6.33 | +0.37 | 51.1% | 387.5 | 51.1% | -0.63 | 18.05 | 16.75 | 19.35 | — |
| — | 4.70 | 6.15 | 5.42 | +0.35 | 51.3% | 390 | 51.3% | -0.66 | 19.80 | 18.40 | 21.20 | — |
| — | 4.40 | 5.90 | 5.15 | +0.32 | 51.4% | 392.5 | 51.4% | -0.68 | 21.62 | 20.15 | 23.10 | — |
| — | 3.90 | 5.25 | 4.58 | +0.29 | 51.6% | 395 | 51.6% | -0.71 | 23.50 | 21.95 | 25.05 | — |
| — | 3.25 | 4.70 | 3.98 | +0.27 | 51.8% | 397.5 | 51.8% | -0.73 | 25.45 | 23.80 | 27.10 | — |
| — | 3.25 | 3.70 | 3.48 | +0.25 | 52.0% | 400 | 52.0% | -0.76 | 27.62 | 25.70 | 29.55 | — |
| — | 2.63 | 3.75 | 3.19 | +0.22 | 52.3% | 402.5 | 52.3% | -0.78 | 29.52 | 27.75 | 31.30 | — |
| — | 2.34 | 3.20 | 2.77 | +0.21 | 52.6% | 405 | 52.6% | -0.80 | 31.12 | 28.45 | 33.80 | — |
| — | 1.70 | 2.98 | 2.34 | +0.18 | 52.9% | 407.5 | 52.9% | -0.82 | 33.27 | 30.60 | 35.95 | — |
| — | 1.66 | 2.50 | 2.08 | +0.17 | 53.2% | 410 | 53.2% | -0.84 | 35.48 | 32.80 | 38.15 | — |
| — | 1.33 | 2.39 | 1.86 | +0.15 | 53.5% | 412.5 | 53.5% | -0.85 | 37.73 | 35.05 | 40.40 | — |
| — | 1.00 | 2.15 | 1.57 | +0.14 | 53.9% | 415 | 53.9% | -0.87 | 39.48 | 36.85 | 42.10 | — |
| — | 0.92 | 1.94 | 1.43 | +0.12 | 54.3% | 417.5 | 54.3% | -0.88 | 42.62 | 39.25 | 46.00 | — |
| — | 1.03 | 1.71 | 1.37 | +0.11 | 54.7% | 420 | 54.7% | -0.89 | 44.98 | 41.55 | 48.40 | — |
| — | 0.52 | 1.59 | 1.05 | +0.10 | 55.2% | 422.5 | 55.2% | -0.90 | 47.35 | 43.95 | 50.75 | — |
| — | 0.52 | 1.10 | 0.81 | +0.09 | 55.6% | 425 | 55.6% | -0.91 | 49.73 | 46.30 | 53.15 | — |
| — | 0.38 | 1.32 | 0.85 | +0.08 | 56.1% | 427.5 | 56.1% | -0.92 | 52.12 | 48.75 | 55.50 | — |
| — | 0.45 | 1.21 | 0.83 | +0.08 | 56.6% | 430 | 56.6% | -0.93 | 54.52 | 51.15 | 57.90 | — |
| — | 0.13 | 1.73 | 0.93 | +0.06 | 57.7% | 435 | 57.7% | -0.94 | 59.40 | 56.00 | 62.80 | — |
| — | — | 1.83 | — | +0.05 | 58.8% | 440 | 58.8% | -0.96 | 64.30 | 60.90 | 67.70 | — |
| — | — | 0.94 | — | +0.04 | 59.9% | 445 | 59.9% | -0.97 | 69.42 | 66.25 | 72.60 | — |
| — | — | 0.74 | — | +0.03 | 61.1% | 450 | 61.1% | -0.97 | 74.20 | 70.85 | 77.55 | — |
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.