Spot 374.66
· 356 contratti su 5 scadenze
· fonte ibkr
· catturata 26/09 00:55 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 68.40 | 76.00 | 72.20 | +0.99 | 65.4% | 302.5 | 65.4% | -0.01 | — | — | 0.33 | — |
| — | 68.20 | 73.50 | 70.85 | +0.99 | 64.0% | 305 | 64.0% | -0.01 | 0.17 | 0.01 | 0.34 | — |
| — | 64.30 | 71.00 | 67.65 | +0.99 | 62.6% | 307.5 | — | — | — | — | 0.44 | — |
| — | 61.80 | 68.55 | 65.17 | — | — | 310 | 61.3% | -0.01 | 0.27 | 0.08 | 0.46 | — |
| — | 58.75 | 66.05 | 62.40 | — | — | 312.5 | 60.1% | -0.01 | 0.15 | 0.01 | 0.30 | — |
| — | 57.30 | 63.55 | 60.42 | +0.99 | 58.9% | 315 | 58.9% | -0.01 | 0.34 | 0.13 | 0.55 | — |
| — | 54.30 | 61.10 | 57.70 | +0.98 | 57.7% | 317.5 | 57.7% | -0.02 | 0.26 | 0.01 | 0.50 | — |
| — | 53.35 | 58.65 | 56.00 | +0.98 | 56.7% | 320 | 56.7% | -0.02 | 0.33 | 0.11 | 0.55 | — |
| — | 49.95 | 56.15 | 53.05 | +0.98 | 55.6% | 322.5 | 55.6% | -0.02 | 0.34 | 0.11 | 0.56 | — |
| — | 48.25 | 53.70 | 50.98 | +0.97 | 54.7% | 325 | 54.7% | -0.03 | 0.22 | 0.14 | 0.30 | — |
| — | 43.90 | 51.30 | 47.60 | +0.97 | 53.8% | 327.5 | 53.8% | -0.03 | 0.39 | 0.07 | 0.70 | — |
| — | 43.35 | 48.85 | 46.10 | +0.96 | 53.0% | 330 | 53.0% | -0.04 | 0.27 | 0.11 | 0.43 | — |
| — | 40.80 | 46.45 | 43.62 | +0.96 | 52.3% | 332.5 | 52.3% | -0.04 | 0.49 | 0.19 | 0.80 | — |
| — | 38.40 | 44.10 | 41.25 | +0.95 | 51.7% | 335 | 51.7% | -0.05 | 0.60 | 0.37 | 0.84 | — |
| — | 35.45 | 41.75 | 38.60 | +0.94 | 51.1% | 337.5 | 51.1% | -0.06 | 0.62 | 0.31 | 0.93 | — |
| — | 33.15 | 39.45 | 36.30 | +0.92 | 50.6% | 340 | 50.6% | -0.08 | 0.77 | 0.55 | 0.98 | — |
| — | 30.05 | 37.15 | 33.60 | +0.91 | 50.2% | 342.5 | 50.2% | -0.09 | 1.05 | 0.38 | 1.72 | — |
| — | 28.60 | 35.30 | 31.95 | +0.89 | 49.9% | 345 | 49.9% | -0.11 | 1.46 | 1.27 | 1.65 | — |
| — | 25.50 | 33.00 | 29.25 | +0.87 | 49.6% | 347.5 | 49.6% | -0.13 | 1.62 | 1.34 | 1.90 | — |
| — | 25.20 | 31.00 | 28.10 | +0.85 | 49.3% | 350 | 49.3% | -0.15 | 1.90 | 1.75 | 2.05 | — |
| — | 22.10 | 29.00 | 25.55 | +0.83 | 49.1% | 352.5 | 49.1% | -0.17 | 2.73 | 1.81 | 3.65 | — |
| — | 21.45 | 24.50 | 22.98 | +0.80 | 49.0% | 355 | 49.0% | -0.20 | 2.95 | 2.80 | 3.10 | — |
| — | 18.60 | 23.25 | 20.93 | +0.77 | 48.9% | 357.5 | 48.9% | -0.23 | 3.58 | 3.45 | 3.70 | — |
| — | 17.30 | 20.25 | 18.77 | +0.74 | 48.8% | 360 | 48.8% | -0.26 | 4.28 | 4.15 | 4.40 | — |
| — | 15.00 | 18.00 | 16.50 | +0.70 | 48.7% | 362.5 | 48.7% | -0.30 | 4.85 | 4.05 | 5.65 | — |
| — | 14.40 | 18.55 | 16.48 | +0.67 | 48.6% | 365 | 48.6% | -0.33 | 5.88 | 5.25 | 6.50 | — |
| — | 12.50 | 16.40 | 14.45 | +0.63 | 48.6% | 367.5 | 48.6% | -0.37 | 6.60 | 5.90 | 7.30 | — |
| — | 12.00 | 13.55 | 12.78 | +0.59 | 48.6% | 370 | 48.6% | -0.41 | 7.70 | 7.40 | 8.00 | — |
| — | 11.00 | 12.25 | 11.62 | +0.55 | 48.6% | 372.5 | 48.6% | -0.45 | 8.93 | 8.25 | 9.60 | — |
| — | 9.35 | 10.40 | 9.88 | +0.51 | 48.6% | 375 | 48.6% | -0.49 | 10.03 | 9.65 | 10.40 | — |
| — | 8.15 | 10.60 | 9.38 | +0.47 | 48.6% | 377.5 | 48.6% | -0.53 | 11.12 | 9.85 | 12.40 | — |
| — | 7.30 | 8.30 | 7.80 | +0.44 | 48.7% | 380 | 48.7% | -0.57 | 12.57 | 11.10 | 14.05 | — |
| — | 6.25 | 7.70 | 6.97 | +0.40 | 48.7% | 382.5 | 48.7% | -0.60 | 14.10 | 12.15 | 16.05 | — |
| — | 5.50 | 6.50 | 6.00 | +0.36 | 48.8% | 385 | 48.8% | -0.64 | 16.38 | 14.55 | 18.20 | — |
| — | 4.55 | 5.55 | 5.05 | +0.33 | 48.9% | 387.5 | 48.9% | -0.68 | 17.43 | 14.80 | 20.05 | — |
| — | 4.45 | 4.70 | 4.58 | +0.29 | 49.1% | 390 | 49.1% | -0.71 | 19.52 | 17.20 | 21.85 | — |
| — | 3.60 | 4.40 | 4.00 | +0.26 | 49.2% | 392.5 | 49.2% | -0.74 | 21.62 | 19.45 | 23.80 | — |
| — | 3.05 | 3.50 | 3.27 | +0.23 | 49.4% | 395 | 49.4% | -0.77 | 23.60 | 21.50 | 25.70 | — |
| — | 2.50 | 3.05 | 2.77 | +0.21 | 49.7% | 397.5 | 49.7% | -0.80 | 24.90 | 21.85 | 27.95 | — |
| — | 2.32 | 2.50 | 2.41 | +0.18 | 49.9% | 400 | 49.9% | -0.82 | 27.90 | 25.55 | 30.25 | — |
| — | 1.55 | 2.40 | 1.98 | +0.16 | 50.2% | 402.5 | 50.2% | -0.84 | 29.85 | 26.00 | 33.70 | — |
| — | 1.67 | 1.92 | 1.79 | +0.14 | 50.5% | 405 | 50.5% | -0.86 | 31.82 | 30.15 | 33.50 | — |
| — | 1.39 | 2.23 | 1.81 | +0.12 | 50.9% | 407.5 | 50.9% | -0.88 | 33.95 | 30.30 | 37.60 | — |
| — | 1.29 | 1.49 | 1.39 | +0.11 | 51.2% | 410 | 51.2% | -0.89 | 36.35 | 33.75 | 38.95 | — |
| — | 0.87 | 2.00 | 1.44 | +0.10 | 51.6% | 412.5 | 51.6% | -0.91 | 38.98 | 35.25 | 42.70 | — |
| — | 0.79 | 1.54 | 1.17 | +0.08 | 52.1% | 415 | 52.1% | -0.92 | 40.95 | 37.60 | 44.30 | — |
| — | 0.68 | 1.29 | 0.98 | +0.07 | 52.5% | 417.5 | — | — | 43.35 | 39.95 | 46.75 | — |
| — | 0.54 | 1.07 | 0.81 | +0.07 | 53.0% | 420 | 53.0% | -0.94 | 45.65 | 42.40 | 48.90 | — |
| — | 0.52 | 1.08 | 0.80 | +0.06 | 53.5% | 422.5 | 53.5% | -0.95 | 48.17 | 44.80 | 51.55 | — |
| — | 0.44 | 0.71 | 0.57 | +0.05 | 54.0% | 425 | 54.0% | -0.95 | 50.58 | 47.20 | 53.95 | — |
| — | 0.07 | 1.75 | 0.91 | +0.04 | 54.5% | 427.5 | 54.5% | -0.96 | 53.05 | 49.65 | 56.45 | — |
| — | 0.19 | 0.80 | 0.49 | +0.04 | 55.1% | 430 | 55.1% | -0.97 | 55.50 | 52.10 | 58.90 | — |
| — | 0.31 | 0.90 | 0.60 | +0.03 | 55.6% | 432.5 | 55.6% | -0.97 | 57.98 | 54.55 | 61.40 | — |
| — | 0.27 | 0.33 | 0.30 | +0.03 | 56.2% | 435 | 56.2% | -0.98 | 60.42 | 57.00 | 63.85 | — |
| — | — | 1.14 | — | +0.03 | 56.8% | 437.5 | 56.8% | -0.98 | 62.90 | 59.50 | 66.30 | — |
| — | — | 0.44 | — | +0.02 | 57.4% | 440 | 57.4% | -0.98 | 65.42 | 61.95 | 68.90 | — |
| — | — | 3.75 | — | +0.02 | 58.0% | 442.5 | 58.0% | -0.98 | 67.88 | 64.45 | 71.30 | — |
| — | 0.01 | 1.70 | 0.85 | +0.02 | 58.6% | 445 | 58.6% | -0.99 | 70.33 | 66.90 | 73.75 | — |
| — | — | 2.10 | — | +0.02 | 59.2% | 447.5 | 59.2% | -0.99 | 72.83 | 69.40 | 76.25 | — |
| — | — | 0.49 | — | +0.01 | 59.9% | 450 | 59.9% | -0.99 | 75.33 | 71.90 | 78.75 | — |
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.