Spot 366.09
· 374 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 03:37 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 72.50 | 75.00 | 73.75 | +1.00 | 156.9% | 292.5 | 156.9% | -0.00 | 0.03 | 0.02 | 0.04 | — |
| — | 70.05 | 72.30 | 71.17 | +1.00 | 152.1% | 295 | 152.1% | -0.00 | 0.03 | 0.02 | 0.03 | — |
| — | 67.90 | 69.95 | 68.92 | — | — | 297.5 | — | — | 0.04 | 0.02 | 0.05 | — |
| — | 65.00 | 66.50 | 65.75 | — | — | 300 | 142.6% | -0.00 | 0.03 | 0.02 | 0.03 | — |
| — | 62.45 | 64.10 | 63.27 | — | — | 302.5 | 137.9% | -0.00 | 0.03 | 0.02 | 0.03 | — |
| — | 60.15 | 61.35 | 60.75 | — | — | 305 | — | — | 0.03 | 0.02 | 0.04 | — |
| — | 58.15 | 59.45 | 58.80 | — | — | 307.5 | 128.4% | -0.00 | 0.04 | 0.02 | 0.05 | — |
| — | 55.75 | 56.50 | 56.12 | — | — | 310 | 123.7% | -0.00 | 0.04 | 0.03 | 0.04 | — |
| — | 53.15 | 54.30 | 53.73 | +1.00 | 118.9% | 312.5 | 118.9% | -0.01 | 0.04 | 0.03 | 0.06 | — |
| — | 50.85 | 51.50 | 51.17 | +0.99 | 114.1% | 315 | 114.1% | -0.01 | 0.04 | 0.03 | 0.05 | — |
| — | 48.30 | 50.45 | 49.38 | +0.99 | 109.3% | 317.5 | 109.3% | -0.01 | 0.03 | 0.01 | 0.05 | — |
| — | 45.95 | 46.30 | 46.12 | +0.99 | 104.5% | 320 | 104.5% | -0.01 | 0.04 | 0.04 | 0.05 | — |
| — | 43.40 | 44.10 | 43.75 | +0.99 | 99.8% | 322.5 | — | — | 0.04 | 0.03 | 0.06 | — |
| — | 40.95 | 41.50 | 41.23 | — | — | 325 | 95.4% | -0.01 | 0.04 | 0.03 | 0.05 | — |
| — | 38.40 | 39.00 | 38.70 | — | — | 327.5 | — | — | 0.05 | 0.04 | 0.06 | — |
| — | 35.80 | 37.00 | 36.40 | — | — | 330 | — | — | 0.06 | 0.05 | 0.06 | — |
| — | 33.40 | 34.05 | 33.73 | +0.99 | 82.7% | 332.5 | — | — | 0.06 | 0.05 | 0.07 | — |
| — | 29.85 | 33.00 | 31.43 | +0.99 | 77.8% | 335 | — | — | 0.07 | 0.06 | 0.07 | — |
| — | 28.45 | 29.05 | 28.75 | +0.99 | 71.9% | 337.5 | — | — | 0.07 | 0.06 | 0.08 | — |
| — | 25.90 | 26.50 | 26.20 | — | — | 340 | 66.3% | -0.02 | 0.07 | 0.07 | 0.08 | — |
| — | 23.45 | 24.10 | 23.77 | +0.98 | 62.0% | 342.5 | 62.0% | -0.02 | 0.09 | 0.08 | 0.09 | — |
| — | 21.05 | 21.55 | 21.30 | — | — | 345 | 58.2% | -0.03 | 0.10 | 0.10 | 0.11 | 6,710 |
| 686 | 18.55 | 19.05 | 18.80 | +0.97 | 54.5% | 347.5 | 54.5% | -0.03 | 0.14 | 0.13 | 0.14 | 2,774 |
| 5,722 | 16.10 | 16.45 | 16.27 | +0.96 | 50.9% | 350 | 50.9% | -0.04 | 0.17 | 0.17 | 0.18 | 17,683 |
| 1,144 | 13.75 | 14.20 | 13.97 | +0.94 | 48.2% | 352.5 | 48.2% | -0.06 | 0.27 | 0.26 | 0.27 | — |
| — | 11.45 | 11.85 | 11.65 | +0.90 | 46.5% | 355 | 46.5% | -0.10 | 0.43 | 0.43 | 0.44 | — |
| — | 9.25 | 9.65 | 9.45 | +0.84 | 45.7% | 357.5 | 45.7% | -0.16 | 0.71 | 0.70 | 0.72 | — |
| — | 7.25 | 7.45 | 7.35 | +0.77 | 44.7% | 360 | 44.7% | -0.23 | 1.17 | 1.16 | 1.18 | — |
| — | 5.45 | 5.60 | 5.53 | +0.67 | 44.4% | 362.5 | 44.4% | -0.33 | 1.85 | 1.84 | 1.86 | — |
| — | 3.95 | 4.05 | 4.00 | +0.56 | 44.1% | 365 | 44.1% | -0.44 | 2.82 | 2.81 | 2.83 | — |
| — | 2.78 | 2.80 | 2.79 | +0.45 | 44.4% | 367.5 | 44.4% | -0.56 | 4.10 | 4.05 | 4.15 | — |
| — | 1.87 | 1.89 | 1.88 | +0.34 | 44.7% | 370 | 44.7% | -0.67 | 5.67 | 5.60 | 5.75 | — |
| — | 1.21 | 1.22 | 1.22 | +0.24 | 45.6% | 372.5 | 45.6% | -0.76 | 7.53 | 7.45 | 7.60 | — |
| — | 0.76 | 0.78 | 0.77 | +0.16 | 46.2% | 375 | 46.2% | -0.84 | 9.47 | 9.30 | 9.65 | — |
| — | 0.47 | 0.49 | 0.48 | +0.11 | 47.4% | 377.5 | 47.4% | -0.90 | 11.80 | 11.55 | 12.05 | — |
| — | 0.29 | 0.30 | 0.29 | +0.07 | 48.5% | 380 | 48.5% | -0.93 | 14.12 | 13.95 | 14.30 | — |
| — | 0.19 | 0.20 | 0.20 | +0.05 | 50.0% | 382.5 | 50.0% | -0.96 | 16.50 | 16.30 | 16.70 | — |
| — | 0.13 | 0.14 | 0.14 | +0.03 | 52.0% | 385 | 52.0% | -0.97 | 18.98 | 18.75 | 19.20 | — |
| — | 0.09 | 0.10 | 0.10 | — | — | 387.5 | 54.5% | -0.98 | 21.48 | 21.20 | 21.75 | — |
| — | 0.05 | 0.07 | 0.06 | +0.01 | 60.8% | 392.5 | — | — | 26.48 | 26.20 | 26.75 | — |
| — | 0.04 | 0.06 | 0.05 | — | — | 395 | — | — | 28.70 | 28.20 | 29.20 | — |
| — | 0.04 | 0.05 | 0.04 | +0.01 | 66.5% | 397.5 | 66.5% | -1.00 | 31.45 | 31.20 | 31.70 | — |
| — | 0.03 | 0.04 | 0.04 | +0.01 | 69.7% | 400 | 69.7% | -1.00 | 33.95 | 33.70 | 34.20 | — |
| — | 0.03 | 0.04 | 0.04 | +0.01 | 73.2% | 402.5 | 73.2% | -1.00 | 36.48 | 36.20 | 36.75 | — |
| — | 0.02 | 0.04 | 0.03 | +0.01 | 77.0% | 405 | 77.0% | -1.00 | 38.98 | 38.70 | 39.25 | — |
| — | 0.02 | 0.03 | 0.03 | +0.01 | 81.0% | 407.5 | 81.0% | -1.00 | 41.40 | 41.00 | 41.80 | — |
| — | 0.02 | 0.03 | 0.03 | +0.01 | 85.0% | 410 | 85.0% | -1.00 | 44.00 | 43.70 | 44.30 | — |
| — | 0.02 | 0.03 | 0.03 | +0.01 | 89.0% | 412.5 | 89.0% | -1.00 | 46.45 | 46.20 | 46.70 | — |
| — | 0.01 | 0.03 | 0.02 | +0.00 | 92.9% | 415 | 92.9% | -1.00 | 48.95 | 48.70 | 49.20 | — |
| — | 0.01 | 0.03 | 0.02 | +0.00 | 96.3% | 417.5 | 96.3% | -1.00 | 51.38 | 50.60 | 52.15 | — |
| — | 0.01 | 0.03 | 0.02 | +0.00 | 99.3% | 420 | 99.3% | -1.00 | 53.90 | 53.10 | 54.70 | — |
| — | 0.01 | 0.03 | 0.02 | +0.00 | 101.9% | 422.5 | 101.9% | -1.00 | 56.30 | 55.50 | 57.10 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 104.3% | 425 | 104.3% | -1.00 | 58.77 | 58.10 | 59.45 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 106.5% | 427.5 | 106.5% | -1.00 | 61.52 | 61.05 | 62.00 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 108.6% | 430 | 108.6% | -1.00 | 64.10 | 63.65 | 64.55 | — |
| — | 0.01 | 0.05 | 0.03 | +0.00 | 110.5% | 432.5 | 110.5% | -1.00 | 66.62 | 66.15 | 67.10 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 111.6% | 435 | 111.6% | -1.00 | 69.03 | 68.65 | 69.40 | — |
| — | — | 0.02 | — | +0.00 | 111.8% | 437.5 | 111.8% | -1.00 | 71.55 | 71.10 | 72.00 | — |
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.