Spot 375.40
· 382 contratti su 5 scadenze
· fonte ibkr
· catturata 22/09 01:05 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 69.50 | 76.70 | 73.10 | — | — | 302.5 | — | — | 0.05 | 0.04 | 0.06 | — |
| — | 69.25 | 72.00 | 70.62 | — | — | 305 | — | — | 0.05 | 0.04 | 0.06 | — |
| — | 64.55 | 71.25 | 67.90 | — | — | 307.5 | — | — | 0.06 | 0.05 | 0.06 | — |
| — | 64.00 | 66.60 | 65.30 | — | — | 310 | — | — | 0.06 | 0.05 | 0.07 | — |
| — | 59.55 | 66.35 | 62.95 | — | — | 312.5 | — | — | 0.07 | 0.06 | 0.07 | — |
| — | 59.65 | 61.95 | 60.80 | — | — | 315 | — | — | 0.07 | 0.06 | 0.08 | — |
| — | 54.55 | 61.60 | 58.08 | — | — | 317.5 | — | — | 0.07 | 0.07 | 0.08 | — |
| — | 54.35 | 56.00 | 55.17 | — | — | 320 | — | — | 0.08 | 0.07 | 0.09 | — |
| — | 51.50 | 54.10 | 52.80 | — | — | 322.5 | — | — | 0.09 | 0.08 | 0.10 | — |
| — | 49.65 | 51.95 | 50.80 | — | — | 325 | — | — | 0.10 | 0.09 | 0.11 | — |
| — | 46.60 | 49.75 | 48.17 | — | — | 327.5 | — | — | 0.11 | 0.10 | 0.12 | — |
| — | 43.75 | 47.00 | 45.38 | — | — | 330 | — | — | 0.12 | 0.11 | 0.13 | — |
| — | 41.70 | 44.70 | 43.20 | — | — | 332.5 | — | — | 0.14 | 0.13 | 0.15 | — |
| — | 39.90 | 41.85 | 40.88 | — | — | 335 | — | — | 0.16 | 0.15 | 0.17 | — |
| — | 36.40 | 41.25 | 38.83 | — | — | 337.5 | — | — | 0.19 | 0.18 | 0.20 | — |
| — | 35.15 | 36.10 | 35.62 | — | — | 340 | — | — | 0.23 | 0.22 | 0.23 | — |
| — | 32.50 | 34.35 | 33.42 | — | — | 342.5 | — | — | 0.27 | 0.26 | 0.28 | — |
| — | 30.60 | 31.15 | 30.88 | — | — | 345 | — | — | 0.33 | 0.32 | 0.34 | — |
| — | 28.00 | 28.75 | 28.38 | — | — | 347.5 | — | — | 0.42 | 0.41 | 0.43 | — |
| — | 25.80 | 26.35 | 26.07 | — | — | 350 | — | — | 0.53 | 0.52 | 0.54 | — |
| — | 23.40 | 24.00 | 23.70 | — | — | 352.5 | — | — | 0.69 | 0.68 | 0.71 | — |
| — | 21.15 | 21.70 | 21.43 | — | — | 355 | — | — | 0.91 | 0.89 | 0.92 | — |
| — | 18.95 | 19.45 | 19.20 | — | — | 357.5 | — | — | 1.19 | 1.17 | 1.21 | — |
| — | 16.90 | 17.35 | 17.12 | — | — | 360 | — | — | 1.57 | 1.55 | 1.60 | — |
| — | 14.85 | 15.30 | 15.07 | — | — | 362.5 | — | — | 2.04 | 2.02 | 2.07 | — |
| — | 13.00 | 13.20 | 13.10 | — | — | 365 | — | — | 2.62 | 2.59 | 2.66 | — |
| — | 11.20 | 11.40 | 11.30 | — | — | 367.5 | — | — | 3.35 | 3.30 | 3.40 | — |
| — | 9.60 | 9.80 | 9.70 | — | — | 370 | — | — | 4.22 | 4.15 | 4.30 | — |
| — | 8.15 | 8.35 | 8.25 | — | — | 372.5 | — | — | 5.28 | 5.20 | 5.35 | — |
| — | 6.85 | 7.00 | 6.92 | — | — | 375 | — | — | 6.47 | 6.40 | 6.55 | — |
| — | 5.70 | 5.90 | 5.80 | — | — | 377.5 | — | — | 7.83 | 7.75 | 7.90 | — |
| — | 4.70 | 4.80 | 4.75 | — | — | 380 | — | — | 9.32 | 9.25 | 9.40 | — |
| — | 3.85 | 3.95 | 3.90 | — | — | 382.5 | — | — | 10.47 | 9.90 | 11.05 | — |
| — | 3.10 | 3.25 | 3.17 | — | — | 385 | — | — | 12.43 | 12.00 | 12.85 | — |
| — | 2.53 | 2.58 | 2.56 | — | — | 387.5 | — | — | 14.62 | 14.50 | 14.75 | — |
| — | 2.02 | 2.09 | 2.06 | — | — | 390 | — | — | 16.55 | 16.35 | 16.75 | — |
| — | 1.61 | 1.65 | 1.63 | — | — | 392.5 | — | — | 18.73 | 18.35 | 19.10 | — |
| — | 1.27 | 1.32 | 1.29 | — | — | 395 | — | — | 20.98 | 20.50 | 21.45 | — |
| — | 1.01 | 1.04 | 1.02 | — | — | 397.5 | — | — | 23.12 | 22.70 | 23.55 | — |
| — | 0.80 | 0.82 | 0.81 | — | — | 400 | — | — | 25.40 | 25.00 | 25.80 | — |
| — | 0.62 | 0.65 | 0.64 | — | — | 402.5 | — | — | 27.77 | 27.35 | 28.20 | — |
| — | 0.49 | 0.51 | 0.50 | — | — | 405 | — | — | 30.20 | 29.75 | 30.65 | — |
| — | 0.39 | 0.41 | 0.40 | — | — | 407.5 | — | — | 32.52 | 32.10 | 32.95 | — |
| — | 0.30 | 0.32 | 0.31 | — | — | 410 | — | — | 36.10 | 33.75 | 38.45 | — |
| — | 0.24 | 0.26 | 0.25 | — | — | 412.5 | — | — | 37.30 | 36.15 | 38.45 | — |
| — | 0.19 | 0.21 | 0.20 | +0.03 | 49.5% | 415 | 49.5% | -0.98 | 40.23 | 38.95 | 41.50 | — |
| — | 0.16 | 0.17 | 0.17 | +0.02 | 50.2% | 417.5 | 50.2% | -0.98 | 42.35 | 41.25 | 43.45 | — |
| — | 0.13 | 0.14 | 0.14 | +0.02 | 51.1% | 420 | — | — | 44.88 | 43.90 | 45.85 | — |
| — | 0.11 | 0.12 | 0.12 | +0.02 | 52.0% | 422.5 | 52.0% | -0.99 | 47.33 | 46.25 | 48.40 | — |
| — | 0.09 | 0.10 | 0.10 | +0.01 | 53.0% | 425 | 53.0% | -0.99 | 50.00 | 48.85 | 51.15 | — |
| — | 0.08 | 0.09 | 0.09 | +0.01 | 54.0% | 427.5 | 54.0% | -0.99 | 52.25 | 51.30 | 53.20 | — |
| — | 0.07 | 0.08 | 0.07 | +0.01 | 55.1% | 430 | 55.1% | -1.00 | 55.30 | 52.35 | 58.25 | — |
| — | 0.06 | 0.07 | 0.07 | +0.01 | 56.2% | 432.5 | 56.2% | -1.00 | 57.42 | 56.30 | 58.55 | — |
| — | 0.05 | 0.06 | 0.06 | +0.01 | 57.4% | 435 | 57.4% | -1.00 | 59.88 | 58.35 | 61.40 | — |
| — | 0.04 | 0.06 | 0.05 | +0.01 | 58.6% | 437.5 | 58.6% | -1.00 | 62.40 | 61.30 | 63.50 | — |
| — | 0.04 | 0.05 | 0.04 | +0.01 | 59.8% | 440 | 59.8% | -1.00 | 64.80 | 63.60 | 66.00 | — |
| — | 0.04 | 0.05 | 0.04 | +0.01 | 61.0% | 442.5 | 61.0% | -1.00 | 67.40 | 66.30 | 68.50 | — |
| — | 0.03 | 0.04 | 0.04 | +0.00 | 62.2% | 445 | 62.2% | -1.00 | 70.30 | 67.35 | 73.25 | — |
| — | 0.03 | 0.04 | 0.04 | +0.00 | 63.4% | 447.5 | 63.4% | -1.00 | 72.42 | 71.35 | 73.50 | — |
| — | 0.03 | 0.04 | 0.04 | +0.00 | 64.6% | 450 | 64.6% | -1.00 | 74.67 | 73.80 | 75.55 | — |
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.