Spot 374.24
· 390 contratti su 5 scadenze
· fonte ibkr
· catturata 23/09 02:00 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 70.70 | 78.05 | 74.38 | +0.99 | 62.3% | 300 | 62.3% | -0.01 | 0.14 | 0.05 | 0.23 | — |
| — | 68.20 | 75.60 | 71.90 | +0.98 | 61.4% | 302.5 | 61.4% | -0.02 | — | — | 0.25 | — |
| — | 67.25 | 73.05 | 70.15 | +0.98 | 60.6% | 305 | 60.6% | -0.02 | 0.16 | 0.07 | 0.25 | — |
| — | 63.25 | 70.40 | 66.83 | +0.98 | 59.8% | 307.5 | 59.8% | -0.02 | 0.20 | 0.01 | 0.40 | — |
| — | 60.80 | 67.95 | 64.38 | +0.98 | 59.0% | 310 | 59.0% | -0.02 | 0.29 | 0.08 | 0.50 | — |
| — | 58.35 | 65.75 | 62.05 | — | — | 312.5 | — | — | — | — | 0.87 | — |
| 21 | 55.90 | 63.35 | 59.62 | — | — | 315 | — | — | — | — | 1.09 | — |
| — | 53.45 | 60.90 | 57.17 | — | — | 317.5 | — | — | 0.65 | 0.10 | 1.20 | — |
| — | 51.15 | 58.50 | 54.83 | — | — | 320 | — | — | 0.54 | 0.28 | 0.80 | — |
| — | 49.95 | 56.10 | 53.02 | +0.95 | 55.9% | 322.5 | 55.9% | -0.05 | 0.39 | 0.01 | 0.77 | — |
| — | 47.65 | 53.70 | 50.67 | +0.95 | 55.4% | 325 | 55.4% | -0.05 | 0.60 | 0.35 | 0.85 | — |
| — | 43.90 | 51.30 | 47.60 | +0.94 | 54.9% | 327.5 | 54.9% | -0.06 | 0.95 | 0.45 | 1.45 | — |
| — | 41.55 | 48.15 | 44.85 | +0.93 | 54.5% | 330 | 54.5% | -0.07 | 1.10 | 0.55 | 1.65 | — |
| — | 41.05 | 46.50 | 43.77 | +0.92 | 54.1% | 332.5 | 54.1% | -0.08 | 1.26 | 0.66 | 1.87 | — |
| — | 37.75 | 43.20 | 40.48 | +0.91 | 53.7% | 335 | 53.7% | -0.09 | 1.57 | 0.99 | 2.15 | — |
| — | 34.85 | 40.85 | 37.85 | +0.89 | 53.4% | 337.5 | 53.4% | -0.11 | 1.83 | 1.20 | 2.46 | — |
| — | 32.30 | 38.65 | 35.48 | +0.88 | 53.1% | 340 | 53.1% | -0.12 | 2.10 | 1.69 | 2.50 | — |
| — | 32.25 | 38.20 | 35.23 | +0.86 | 52.9% | 342.5 | 52.9% | -0.14 | 2.48 | 1.70 | 3.25 | — |
| — | 29.80 | 34.55 | 32.17 | +0.84 | 52.6% | 345 | 52.6% | -0.16 | 2.89 | 2.08 | 3.70 | — |
| — | 26.05 | 32.55 | 29.30 | — | — | 347.5 | — | — | 3.37 | 2.53 | 4.20 | — |
| — | 26.75 | 30.65 | 28.70 | — | — | 350 | 52.2% | -0.20 | 3.88 | 3.00 | 4.75 | — |
| — | 24.95 | 28.75 | 26.85 | +0.77 | 52.1% | 352.5 | 52.1% | -0.23 | 4.47 | 3.55 | 5.40 | — |
| — | 23.15 | 26.95 | 25.05 | +0.75 | 51.9% | 355 | 51.9% | -0.25 | 5.12 | 5.00 | 5.25 | — |
| — | 21.45 | 25.15 | 23.30 | +0.73 | 51.8% | 357.5 | 51.8% | -0.28 | 5.62 | 4.90 | 6.35 | — |
| — | 19.85 | 23.40 | 21.62 | +0.69 | 51.7% | 360 | 51.7% | -0.31 | 6.60 | 6.00 | 7.20 | — |
| — | 18.35 | 21.65 | 20.00 | +0.67 | 51.6% | 362.5 | 51.6% | -0.33 | 7.60 | 6.50 | 8.70 | — |
| — | 16.95 | 20.00 | 18.48 | +0.64 | 51.5% | 365 | 51.5% | -0.36 | 8.55 | 7.40 | 9.70 | — |
| — | 15.55 | 18.45 | 17.00 | +0.61 | 51.4% | 367.5 | 51.4% | -0.39 | 9.55 | 8.35 | 10.75 | — |
| — | 14.25 | 17.00 | 15.62 | +0.58 | 51.4% | 370 | 51.4% | -0.43 | 10.43 | 9.50 | 11.35 | — |
| — | 13.00 | 15.35 | 14.18 | +0.55 | 51.4% | 372.5 | 51.4% | -0.46 | 11.85 | 10.60 | 13.10 | — |
| — | 11.80 | 13.55 | 12.68 | +0.51 | 51.4% | 375 | — | — | 13.22 | 12.00 | 14.45 | — |
| — | 10.70 | 12.90 | 11.80 | +0.48 | 51.4% | 377.5 | 51.4% | -0.52 | 14.40 | 13.10 | 15.70 | — |
| — | 9.65 | 11.15 | 10.40 | — | — | 380 | — | — | 15.53 | 14.60 | 16.45 | — |
| — | 8.70 | 10.05 | 9.38 | — | — | 382.5 | 51.5% | -0.58 | 17.43 | 15.85 | 19.00 | — |
| — | 7.80 | 9.55 | 8.68 | +0.39 | 51.6% | 385 | 51.6% | -0.61 | 18.98 | 17.30 | 20.65 | — |
| — | 6.95 | 8.70 | 7.83 | +0.36 | 51.7% | 387.5 | 51.7% | -0.64 | 20.65 | 18.90 | 22.40 | — |
| — | 6.20 | 7.45 | 6.83 | +0.34 | 51.8% | 390 | 51.8% | -0.66 | 22.88 | 21.55 | 24.20 | — |
| — | 5.50 | 7.20 | 6.35 | +0.31 | 51.9% | 392.5 | 51.9% | -0.69 | 24.23 | 22.35 | 26.10 | — |
| — | 4.90 | 6.65 | 5.78 | +0.29 | 52.1% | 395 | 52.1% | -0.72 | 26.18 | 24.25 | 28.10 | — |
| — | 4.50 | 5.90 | 5.20 | +0.26 | 52.3% | 397.5 | 52.3% | -0.74 | 28.30 | 26.50 | 30.10 | — |
| — | 4.45 | 5.00 | 4.72 | +0.24 | 52.4% | 400 | 52.4% | -0.76 | 30.27 | 28.55 | 32.00 | — |
| — | 3.30 | 5.10 | 4.20 | +0.22 | 52.6% | 402.5 | 52.6% | -0.78 | 32.05 | 30.00 | 34.10 | — |
| — | 3.05 | 4.40 | 3.73 | +0.20 | 52.9% | 405 | 52.9% | -0.80 | 34.12 | 32.05 | 36.20 | — |
| — | 2.53 | 3.75 | 3.14 | +0.18 | 53.1% | 407.5 | 53.1% | -0.82 | 37.12 | 34.15 | 40.10 | — |
| — | 2.77 | 3.50 | 3.13 | +0.17 | 53.3% | 410 | 53.3% | -0.84 | 39.27 | 36.30 | 42.25 | — |
| — | 1.89 | 3.20 | 2.54 | +0.15 | 53.6% | 412.5 | 53.6% | -0.85 | 41.70 | 38.50 | 44.90 | — |
| — | 1.63 | 3.00 | 2.31 | +0.13 | 53.9% | 415 | 53.9% | -0.87 | 44.10 | 41.10 | 47.10 | — |
| — | 1.40 | 2.83 | 2.12 | +0.12 | 54.1% | 417.5 | 54.1% | -0.88 | 45.65 | 41.90 | 49.40 | — |
| — | 1.20 | 2.58 | 1.89 | +0.11 | 54.4% | 420 | 54.4% | -0.89 | 48.25 | 45.30 | 51.20 | — |
| — | 1.50 | 2.36 | 1.93 | +0.10 | 54.8% | 422.5 | 54.8% | -0.90 | 50.10 | 46.55 | 53.65 | — |
| — | 0.86 | 2.01 | 1.44 | +0.09 | 55.1% | 425 | 55.1% | -0.92 | 52.10 | 49.70 | 54.50 | — |
| — | 0.73 | 1.98 | 1.35 | +0.08 | 55.4% | 427.5 | 55.4% | -0.92 | 54.98 | 51.50 | 58.45 | — |
| — | 0.61 | 1.75 | 1.18 | +0.07 | 55.8% | 430 | 55.8% | -0.93 | 57.02 | 53.25 | 60.80 | — |
| — | 0.50 | 1.69 | 1.09 | +0.07 | 56.2% | 432.5 | 56.2% | -0.94 | 59.60 | 56.05 | 63.15 | — |
| — | 0.47 | 1.48 | 0.97 | +0.06 | 56.5% | 435 | 56.5% | -0.95 | 61.80 | 58.05 | 65.55 | — |
| — | 0.33 | 1.46 | 0.90 | +0.06 | 56.9% | 437.5 | 56.9% | -0.95 | 64.50 | 61.05 | 67.95 | — |
| — | 0.35 | 1.36 | 0.85 | +0.05 | 57.4% | 440 | 57.4% | -0.96 | 66.95 | 63.50 | 70.40 | — |
| — | 0.16 | 2.32 | 1.24 | +0.05 | 57.8% | 442.5 | 57.8% | -0.96 | 69.28 | 65.75 | 72.80 | — |
| — | 0.01 | 2.13 | 1.07 | +0.04 | 58.2% | 445 | 58.2% | -0.97 | 71.53 | 67.80 | 75.25 | — |
| — | 0.01 | 2.19 | 1.10 | +0.04 | 58.7% | 447.5 | 58.7% | -0.97 | 73.62 | 70.25 | 77.00 | — |
| — | — | 1.64 | — | +0.03 | 59.1% | 450 | 59.1% | -0.97 | 76.42 | 72.70 | 80.15 | — |
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.