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 | |
| — | 67.45 | 74.05 | 70.75 | +0.98 | 53.7% | 305 | 53.7% | -0.02 | — | — | 1.04 | — |
| — | 62.35 | 69.15 | 65.75 | +0.97 | 52.5% | 310 | 52.5% | -0.03 | 0.47 | 0.31 | 0.63 | — |
| — | 57.05 | 64.35 | 60.70 | +0.96 | 51.5% | 315 | 51.5% | -0.04 | 0.57 | 0.30 | 0.85 | — |
| — | 52.85 | 59.55 | 56.20 | +0.95 | 50.8% | 320 | 50.8% | -0.05 | 0.59 | 0.22 | 0.97 | — |
| — | 48.00 | 54.85 | 51.42 | +0.94 | 50.1% | 325 | 50.1% | -0.06 | 0.99 | 0.83 | 1.15 | — |
| — | 43.00 | 50.30 | 46.65 | +0.92 | 49.6% | 330 | 49.6% | -0.09 | 1.38 | 1.15 | 1.60 | — |
| — | 39.00 | 46.25 | 42.62 | +0.89 | 49.2% | 335 | 49.2% | -0.11 | 2.12 | 2.00 | 2.23 | — |
| — | 36.80 | 44.15 | 40.48 | +0.88 | 49.0% | 337.5 | 49.0% | -0.12 | 2.82 | 1.44 | 4.20 | — |
| — | 35.45 | 42.00 | 38.73 | +0.86 | 48.9% | 340 | 48.9% | -0.14 | 2.42 | 1.84 | 3.00 | — |
| — | 31.95 | 39.95 | 35.95 | +0.84 | 48.8% | 342.5 | 48.8% | -0.16 | 3.55 | 1.10 | 6.00 | — |
| — | 30.50 | 37.90 | 34.20 | +0.82 | 48.7% | 345 | 48.7% | -0.18 | 2.96 | 2.12 | 3.80 | — |
| — | 29.40 | 35.95 | 32.67 | +0.80 | 48.6% | 347.5 | 48.6% | -0.20 | 4.53 | 3.30 | 5.75 | — |
| — | 26.50 | 34.05 | 30.27 | — | — | 350 | — | — | 4.50 | 3.90 | 5.10 | — |
| — | 25.90 | 32.25 | 29.07 | +0.76 | 48.5% | 352.5 | — | — | 5.22 | 4.15 | 6.30 | — |
| — | 24.30 | 29.20 | 26.75 | — | — | 355 | 48.5% | -0.26 | 5.90 | 5.20 | 6.60 | — |
| — | 22.30 | 28.25 | 25.27 | — | — | 357.5 | — | — | 7.38 | 5.20 | 9.55 | — |
| — | 20.70 | 25.35 | 23.02 | — | — | 360 | — | — | 7.42 | 7.00 | 7.85 | — |
| — | 20.00 | 24.20 | 22.10 | +0.66 | 48.5% | 362.5 | 48.5% | -0.34 | 8.40 | 6.80 | 10.00 | — |
| — | 18.55 | 21.15 | 19.85 | — | — | 365 | — | — | 9.85 | 8.60 | 11.10 | — |
| — | 16.75 | 20.00 | 18.38 | +0.60 | 48.6% | 367.5 | 48.6% | -0.40 | 9.82 | 8.15 | 11.50 | — |
| — | 15.35 | 18.60 | 16.98 | — | — | 370 | 48.6% | -0.42 | 10.90 | 8.70 | 13.10 | — |
| — | 14.95 | 16.60 | 15.78 | +0.55 | 48.7% | 372.5 | 48.7% | -0.45 | 11.47 | 9.15 | 13.80 | — |
| — | 13.70 | 14.75 | 14.22 | +0.52 | 48.7% | 375 | 48.7% | -0.48 | 14.15 | 13.50 | 14.80 | — |
| — | 11.80 | 15.70 | 13.75 | +0.49 | 48.8% | 377.5 | 48.8% | -0.51 | 14.80 | 11.45 | 18.15 | — |
| — | 11.05 | 14.00 | 12.53 | +0.47 | 48.9% | 380 | 48.9% | -0.54 | 17.23 | 16.15 | 18.30 | — |
| — | 9.70 | 13.05 | 11.38 | +0.44 | 49.0% | 382.5 | 49.0% | -0.56 | 18.60 | 16.95 | 20.25 | — |
| — | 8.85 | 11.35 | 10.10 | — | — | 385 | 49.1% | -0.59 | 20.05 | 16.90 | 23.20 | — |
| — | 8.50 | 11.25 | 9.88 | +0.39 | 49.2% | 387.5 | 49.2% | -0.62 | 21.57 | 18.70 | 24.45 | — |
| — | 8.00 | 9.10 | 8.55 | +0.36 | 49.3% | 390 | 49.3% | -0.64 | 22.68 | 19.70 | 25.65 | — |
| — | 6.80 | 9.25 | 8.03 | +0.34 | 49.4% | 392.5 | 49.4% | -0.66 | 24.82 | 22.30 | 27.35 | — |
| — | 6.40 | 7.90 | 7.15 | +0.31 | 49.6% | 395 | 49.6% | -0.69 | 26.57 | 24.05 | 29.10 | — |
| — | 5.65 | 7.80 | 6.72 | +0.29 | 49.7% | 397.5 | 49.7% | -0.71 | 28.50 | 25.85 | 31.15 | — |
| — | 5.60 | 6.65 | 6.12 | +0.27 | 49.8% | 400 | 49.8% | -0.73 | 30.38 | 27.80 | 32.95 | — |
| — | 4.50 | 8.85 | 6.67 | +0.25 | 50.0% | 402.5 | 50.0% | -0.75 | 32.35 | 29.75 | 34.95 | — |
| — | 4.00 | 5.35 | 4.67 | +0.23 | 50.2% | 405 | 50.2% | -0.77 | 34.17 | 31.40 | 36.95 | — |
| — | 3.55 | 4.70 | 4.12 | +0.21 | 50.3% | 407.5 | 50.3% | -0.79 | 36.45 | 33.80 | 39.10 | — |
| — | 3.25 | 4.25 | 3.75 | +0.20 | 50.5% | 410 | — | — | 38.40 | 35.60 | 41.20 | — |
| — | 2.90 | 4.20 | 3.55 | +0.18 | 50.7% | 412.5 | 50.7% | -0.82 | 41.25 | 38.00 | 44.50 | — |
| — | 2.52 | 4.00 | 3.26 | +0.17 | 50.9% | 415 | 50.9% | -0.84 | 42.88 | 39.00 | 46.75 | — |
| — | 2.00 | 3.15 | 2.58 | +0.14 | 51.3% | 420 | 51.3% | -0.86 | 47.90 | 44.60 | 51.20 | — |
| — | 1.68 | 2.53 | 2.10 | +0.12 | 51.7% | 425 | 51.7% | -0.89 | 52.58 | 49.15 | 56.00 | — |
| — | 1.40 | 2.31 | 1.85 | +0.10 | 52.1% | 430 | 52.1% | -0.91 | 57.10 | 53.80 | 60.40 | — |
| — | 1.05 | 1.90 | 1.48 | +0.08 | 52.6% | 435 | 52.6% | -0.92 | 61.17 | 57.70 | 64.65 | — |
| — | 0.93 | 1.59 | 1.26 | +0.07 | 53.0% | 440 | 53.0% | -0.94 | 65.92 | 62.50 | 69.35 | — |
| — | 0.84 | 1.25 | 1.04 | +0.06 | 53.5% | 445 | 53.5% | -0.95 | 70.62 | 67.35 | 73.90 | — |
| — | 0.75 | 0.95 | 0.85 | +0.05 | 54.0% | 450 | 54.0% | -0.96 | 75.88 | 72.20 | 79.55 | — |
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.