Spot 371.80
· 382 contratti su 5 scadenze
· fonte ibkr
· catturata 22/09 00:15 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 71.45 | 77.80 | 74.62 | +1.00 | 81.8% | 297.5 | 81.8% | -0.00 | — | — | 0.25 | — |
| — | 69.00 | 75.25 | 72.12 | +1.00 | 79.8% | 300 | 79.8% | -0.00 | — | — | 0.44 | — |
| — | 65.55 | 73.05 | 69.30 | +1.00 | 77.7% | 302.5 | 77.7% | -0.00 | — | — | 0.19 | — |
| — | 63.10 | 70.50 | 66.80 | +0.99 | 75.8% | 305 | 75.8% | -0.01 | — | — | 0.47 | — |
| — | 60.60 | 68.15 | 64.38 | +0.99 | 73.8% | 307.5 | 73.8% | -0.01 | — | — | 0.33 | — |
| — | 58.10 | 65.80 | 61.95 | +0.99 | 71.9% | 310 | 71.9% | -0.01 | 0.06 | 0.02 | 0.10 | — |
| — | 55.60 | 63.00 | 59.30 | +0.99 | 70.1% | 312.5 | 70.1% | -0.01 | — | — | 0.30 | — |
| — | 53.10 | 60.50 | 56.80 | +0.99 | 68.3% | 315 | 68.3% | -0.01 | 0.10 | 0.01 | 0.19 | — |
| — | 50.60 | 58.00 | 54.30 | +0.99 | 66.6% | 317.5 | 66.6% | -0.01 | — | — | 0.18 | — |
| — | 49.30 | 54.55 | 51.92 | +0.99 | 64.9% | 320 | 64.9% | -0.01 | 0.09 | 0.07 | 0.10 | — |
| — | 46.55 | 53.35 | 49.95 | +0.99 | 63.3% | 322.5 | 63.3% | -0.01 | 0.20 | 0.01 | 0.39 | — |
| — | 44.15 | 51.20 | 47.67 | +0.98 | 61.9% | 325 | 61.9% | -0.02 | 0.22 | 0.07 | 0.37 | — |
| — | 40.70 | 48.10 | 44.40 | +0.98 | 60.5% | 327.5 | 60.5% | -0.02 | 0.20 | 0.10 | 0.30 | — |
| — | 38.25 | 45.10 | 41.67 | +0.98 | 59.4% | 330 | 59.4% | -0.02 | 0.24 | 0.15 | 0.34 | — |
| — | 36.75 | 43.60 | 40.17 | +0.97 | 58.3% | 332.5 | 58.3% | -0.03 | 0.28 | 0.01 | 0.55 | — |
| — | 34.50 | 41.25 | 37.88 | +0.96 | 57.4% | 335 | 57.4% | -0.04 | 0.37 | 0.30 | 0.44 | — |
| — | 31.00 | 38.50 | 34.75 | +0.95 | 56.6% | 337.5 | 56.6% | -0.05 | 0.45 | 0.31 | 0.58 | — |
| — | 30.55 | 36.10 | 33.33 | +0.94 | 56.0% | 340 | 56.0% | -0.06 | 0.57 | 0.49 | 0.66 | — |
| — | 26.25 | 33.95 | 30.10 | +0.93 | 55.4% | 342.5 | 55.4% | -0.07 | 0.77 | 0.54 | 1.00 | — |
| — | 26.65 | 31.65 | 29.15 | +0.91 | 55.0% | 345 | 55.0% | -0.09 | 1.00 | 0.79 | 1.21 | — |
| — | 21.55 | 27.25 | 24.40 | +0.89 | 54.7% | 347.5 | 54.7% | -0.11 | 1.29 | 1.01 | 1.57 | — |
| — | 20.70 | 25.50 | 23.10 | +0.87 | 54.5% | 350 | 54.5% | -0.13 | 1.54 | 1.35 | 1.73 | — |
| — | 17.25 | 25.35 | 21.30 | +0.84 | 54.4% | 352.5 | 54.4% | -0.16 | 2.08 | 1.66 | 2.49 | — |
| — | 18.10 | 20.85 | 19.48 | +0.81 | 54.3% | 355 | 54.3% | -0.19 | 2.59 | 2.19 | 2.99 | — |
| — | 16.30 | 19.00 | 17.65 | +0.77 | 54.3% | 357.5 | 54.3% | -0.23 | 3.10 | 2.55 | 3.65 | — |
| — | 15.00 | 16.85 | 15.93 | +0.73 | 54.4% | 360 | 54.4% | -0.27 | 3.90 | 3.45 | 4.35 | — |
| — | 12.95 | 15.30 | 14.12 | +0.69 | 54.5% | 362.5 | 54.5% | -0.31 | 4.55 | 4.05 | 5.05 | — |
| — | 11.50 | 13.50 | 12.50 | +0.64 | 54.6% | 365 | 54.6% | -0.36 | 5.40 | 4.80 | 6.00 | — |
| — | 10.10 | 11.90 | 11.00 | +0.60 | 54.8% | 367.5 | 54.8% | -0.40 | 6.42 | 5.75 | 7.10 | — |
| — | 8.50 | 9.80 | 9.15 | +0.55 | 55.0% | 370 | 55.0% | -0.45 | 7.62 | 6.95 | 8.30 | — |
| — | 7.60 | 8.75 | 8.18 | +0.51 | 55.2% | 372.5 | 55.2% | -0.49 | 8.95 | 8.30 | 9.60 | — |
| — | 6.80 | 7.60 | 7.20 | +0.46 | 55.4% | 375 | 55.4% | -0.54 | 10.32 | 9.65 | 11.00 | — |
| — | 5.50 | 6.65 | 6.08 | +0.42 | 55.7% | 377.5 | 55.7% | -0.59 | 11.62 | 10.65 | 12.60 | — |
| — | 5.10 | 5.30 | 5.20 | +0.37 | 56.0% | 380 | 56.0% | -0.63 | 13.38 | 12.40 | 14.35 | — |
| — | 3.95 | 4.80 | 4.38 | +0.33 | 56.3% | 382.5 | 56.3% | -0.67 | 14.95 | 13.65 | 16.25 | — |
| — | 3.45 | 4.00 | 3.73 | +0.29 | 56.6% | 385 | 56.6% | -0.71 | 16.75 | 15.35 | 18.15 | — |
| — | 2.67 | 3.40 | 3.04 | +0.26 | 56.9% | 387.5 | 56.9% | -0.74 | 18.68 | 17.15 | 20.20 | — |
| — | 2.45 | 3.00 | 2.73 | +0.23 | 57.3% | 390 | 57.3% | -0.78 | 21.02 | 19.70 | 22.35 | — |
| — | 1.90 | 2.67 | 2.29 | +0.20 | 57.7% | 392.5 | 57.7% | -0.80 | 22.90 | 18.95 | 26.85 | — |
| — | 1.53 | 2.08 | 1.80 | +0.17 | 58.0% | 395 | 58.0% | -0.83 | 25.00 | 21.10 | 28.90 | — |
| — | 1.11 | 2.11 | 1.61 | +0.15 | 58.4% | 397.5 | 58.4% | -0.86 | 27.80 | 25.05 | 30.55 | — |
| — | 1.24 | 1.40 | 1.32 | +0.13 | 58.9% | 400 | 58.9% | -0.88 | 30.07 | 26.50 | 33.65 | — |
| — | 0.78 | 1.20 | 0.99 | +0.11 | 59.3% | 402.5 | 59.3% | -0.89 | 31.70 | 27.75 | 35.65 | — |
| — | 0.86 | 1.00 | 0.93 | +0.09 | 59.7% | 405 | 59.7% | -0.91 | 33.98 | 30.00 | 37.95 | — |
| — | 0.35 | 0.91 | 0.63 | +0.08 | 60.2% | 407.5 | 60.2% | -0.92 | 37.12 | 33.95 | 40.30 | — |
| — | 0.46 | 0.75 | 0.60 | +0.07 | 60.7% | 410 | — | — | 39.52 | 36.35 | 42.70 | — |
| — | 0.40 | 0.71 | 0.56 | +0.06 | 61.2% | 412.5 | 61.2% | -0.95 | 41.50 | 37.90 | 45.10 | — |
| — | 0.06 | 0.45 | 0.26 | +0.05 | 61.7% | 415 | 61.7% | -0.95 | 43.52 | 39.55 | 47.50 | — |
| — | 0.12 | 0.50 | 0.31 | — | — | 417.5 | — | — | 46.15 | 42.35 | 49.95 | — |
| — | 0.05 | 1.50 | 0.78 | +0.03 | 62.8% | 420 | 62.8% | -0.97 | 48.65 | 44.90 | 52.40 | — |
| — | 0.01 | 1.30 | 0.66 | +0.03 | 63.4% | 422.5 | 63.4% | -0.97 | 50.90 | 46.95 | 54.85 | — |
| — | 0.02 | 0.54 | 0.28 | +0.02 | 64.0% | 425 | 64.0% | -0.98 | 54.35 | 51.40 | 57.30 | — |
| — | — | 1.02 | — | +0.02 | 64.6% | 427.5 | 64.6% | -0.98 | 56.60 | 53.45 | 59.75 | — |
| — | 0.05 | 0.24 | 0.14 | +0.02 | 65.2% | 430 | 65.2% | -0.99 | 58.30 | 54.35 | 62.25 | — |
| — | — | 2.96 | — | +0.01 | 65.8% | 432.5 | 65.8% | -0.99 | 60.75 | 56.80 | 64.70 | — |
| — | — | 0.50 | — | +0.01 | 66.5% | 435 | 66.5% | -0.99 | 64.12 | 61.05 | 67.20 | — |
| — | — | 4.40 | — | +0.01 | 67.1% | 437.5 | 67.1% | -0.99 | 65.85 | 62.00 | 69.70 | — |
| — | — | 0.25 | — | +0.01 | 67.8% | 440 | 67.8% | -0.99 | 68.88 | 65.60 | 72.15 | — |
| — | — | 4.40 | — | +0.01 | 68.5% | 442.5 | 68.5% | -1.00 | 70.70 | 66.75 | 74.65 | — |
| — | — | 0.10 | — | +0.01 | 69.2% | 445 | 69.2% | -1.00 | 74.03 | 70.90 | 77.15 | — |
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.