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 | |
| — | 70.10 | 77.00 | 73.55 | +0.98 | 59.4% | 302.5 | 59.4% | -0.02 | 0.22 | 0.21 | 0.23 | — |
| — | 67.70 | 73.00 | 70.35 | +0.98 | 58.2% | 305 | 58.2% | -0.02 | 0.23 | 0.22 | 0.24 | — |
| — | 65.30 | 71.45 | 68.38 | +0.98 | 56.9% | 307.5 | 56.9% | -0.02 | 0.26 | 0.25 | 0.27 | — |
| — | 62.90 | 69.40 | 66.15 | +0.98 | 55.7% | 310 | 55.7% | -0.02 | 0.28 | 0.27 | 0.28 | — |
| — | 60.55 | 66.30 | 63.42 | +0.98 | 54.6% | 312.5 | 54.6% | -0.02 | 0.31 | 0.30 | 0.32 | — |
| — | 59.80 | 62.55 | 61.17 | +0.97 | 53.5% | 315 | 53.5% | -0.03 | 0.34 | 0.34 | 0.35 | — |
| — | 55.85 | 61.55 | 58.70 | +0.97 | 52.4% | 317.5 | 52.4% | -0.03 | 0.39 | 0.37 | 0.40 | — |
| — | 55.05 | 57.50 | 56.27 | +0.97 | 51.4% | 320 | 51.4% | -0.03 | 0.43 | 0.42 | 0.44 | — |
| — | 52.65 | 54.65 | 53.65 | +0.96 | 50.4% | 322.5 | 50.4% | -0.04 | 0.49 | 0.48 | 0.50 | — |
| — | 49.20 | 52.80 | 51.00 | +0.96 | 49.5% | 325 | 49.5% | -0.04 | 0.56 | 0.54 | 0.57 | — |
| — | 48.60 | 49.30 | 48.95 | +0.95 | 48.6% | 327.5 | 48.6% | -0.05 | 0.64 | 0.62 | 0.65 | — |
| — | 46.00 | 46.90 | 46.45 | +0.95 | 47.9% | 330 | 47.9% | -0.05 | 0.73 | 0.72 | 0.75 | — |
| — | 43.80 | 44.55 | 44.17 | +0.94 | 47.1% | 332.5 | 47.1% | -0.06 | 0.84 | 0.83 | 0.86 | — |
| — | 41.50 | 42.20 | 41.85 | +0.93 | 46.5% | 335 | 46.5% | -0.07 | 0.98 | 0.97 | 1.00 | — |
| — | 39.20 | 39.85 | 39.52 | +0.92 | 45.9% | 337.5 | 45.9% | -0.08 | 1.16 | 1.14 | 1.17 | — |
| — | 36.90 | 37.55 | 37.23 | +0.91 | 45.4% | 340 | 45.4% | -0.09 | 1.36 | 1.34 | 1.38 | — |
| — | 34.65 | 35.30 | 34.98 | +0.89 | 44.9% | 342.5 | 44.9% | -0.11 | 1.60 | 1.58 | 1.62 | — |
| — | 32.35 | 33.05 | 32.70 | +0.87 | 44.5% | 345 | 44.5% | -0.13 | 1.89 | 1.87 | 1.91 | — |
| — | 30.25 | 30.95 | 30.60 | +0.86 | 44.2% | 347.5 | 44.2% | -0.14 | 2.23 | 2.21 | 2.25 | — |
| — | 28.10 | 28.80 | 28.45 | +0.83 | 43.9% | 350 | 43.9% | -0.17 | 2.62 | 2.60 | 2.65 | — |
| — | 25.90 | 26.80 | 26.35 | +0.81 | 43.7% | 352.5 | 43.7% | -0.19 | 3.10 | 3.05 | 3.15 | — |
| — | 23.95 | 24.80 | 24.38 | +0.79 | 43.5% | 355 | 43.5% | -0.22 | 3.60 | 3.55 | 3.65 | — |
| — | 22.30 | 22.90 | 22.60 | +0.76 | 43.3% | 357.5 | 43.3% | -0.24 | 4.20 | 4.15 | 4.25 | — |
| — | 20.30 | 20.95 | 20.62 | +0.73 | 43.2% | 360 | 43.2% | -0.27 | 4.90 | 4.85 | 4.95 | — |
| — | 18.75 | 19.20 | 18.98 | +0.70 | 43.2% | 362.5 | 43.2% | -0.30 | 5.65 | 5.60 | 5.70 | — |
| — | 17.15 | 17.40 | 17.27 | +0.67 | 43.2% | 365 | 43.2% | -0.34 | 6.50 | 6.45 | 6.55 | — |
| — | 15.65 | 16.00 | 15.82 | +0.63 | 43.2% | 367.5 | 43.2% | -0.37 | 7.45 | 7.40 | 7.50 | — |
| — | 14.15 | 14.50 | 14.32 | +0.60 | 43.2% | 370 | 43.2% | -0.41 | 8.47 | 8.40 | 8.55 | — |
| — | 12.80 | 13.20 | 13.00 | +0.56 | 43.2% | 372.5 | 43.2% | -0.44 | 9.62 | 9.55 | 9.70 | — |
| — | 11.55 | 11.80 | 11.68 | +0.53 | 43.2% | 375 | 43.2% | -0.48 | 10.82 | 10.75 | 10.90 | — |
| — | 10.35 | 10.60 | 10.47 | — | — | 377.5 | — | — | 12.15 | 12.05 | 12.25 | — |
| — | 9.25 | 9.45 | 9.35 | — | — | 380 | — | — | 13.53 | 13.40 | 13.65 | — |
| — | 8.30 | 8.45 | 8.38 | — | — | 382.5 | — | — | 14.97 | 14.75 | 15.20 | — |
| — | 7.40 | 7.50 | 7.45 | — | — | 385 | — | — | 16.60 | 16.25 | 16.95 | — |
| — | 6.55 | 6.70 | 6.62 | — | — | 387.5 | — | — | 18.38 | 18.10 | 18.65 | — |
| — | 5.80 | 5.95 | 5.88 | — | — | 390 | — | — | 20.05 | 19.70 | 20.40 | — |
| — | 5.15 | 5.25 | 5.20 | — | — | 392.5 | — | — | 21.85 | 21.45 | 22.25 | — |
| — | 4.55 | 4.65 | 4.60 | — | — | 395 | — | — | 23.75 | 23.35 | 24.15 | — |
| — | 4.00 | 4.10 | 4.05 | — | — | 397.5 | — | — | 25.68 | 25.30 | 26.05 | — |
| — | 3.55 | 3.60 | 3.58 | — | — | 400 | — | — | 27.70 | 27.30 | 28.10 | — |
| — | 3.10 | 3.20 | 3.15 | — | — | 402.5 | — | — | 29.75 | 29.35 | 30.15 | — |
| — | 2.73 | 2.79 | 2.76 | — | — | 405 | — | — | 31.93 | 31.45 | 32.40 | — |
| — | 2.39 | 2.45 | 2.42 | — | — | 407.5 | — | — | 34.08 | 33.65 | 34.50 | — |
| — | 2.09 | 2.14 | 2.12 | — | — | 410 | — | — | 36.25 | 35.85 | 36.65 | — |
| — | 1.83 | 1.88 | 1.85 | — | — | 412.5 | — | — | 38.55 | 38.10 | 39.00 | — |
| — | 1.61 | 1.65 | 1.63 | — | — | 415 | — | — | 40.75 | 40.35 | 41.15 | — |
| — | 1.40 | 1.44 | 1.42 | — | — | 417.5 | — | — | 43.10 | 42.65 | 43.55 | — |
| — | 1.23 | 1.26 | 1.25 | — | — | 420 | — | — | 45.45 | 45.00 | 45.90 | — |
| — | 1.08 | 1.11 | 1.09 | — | — | 422.5 | — | — | 47.77 | 47.35 | 48.20 | — |
| — | 0.94 | 0.97 | 0.95 | — | — | 425 | — | — | 50.17 | 49.75 | 50.60 | — |
| — | 0.83 | 0.86 | 0.84 | — | — | 427.5 | — | — | 52.73 | 52.15 | 53.30 | — |
| — | 0.72 | 0.75 | 0.73 | — | — | 430 | — | — | 55.65 | 54.55 | 56.75 | — |
| — | 0.64 | 0.66 | 0.65 | — | — | 432.5 | — | — | 57.40 | 57.00 | 57.80 | — |
| — | 0.56 | 0.59 | 0.57 | — | — | 435 | — | — | 60.50 | 57.50 | 63.50 | — |
| — | 0.50 | 0.52 | 0.51 | — | — | 437.5 | — | — | 62.95 | 59.95 | 65.95 | — |
| — | 0.44 | 0.46 | 0.45 | — | — | 440 | — | — | 65.50 | 64.05 | 66.95 | — |
| — | 0.39 | 0.41 | 0.40 | — | — | 442.5 | — | — | 67.88 | 64.90 | 70.85 | — |
| — | 0.35 | 0.37 | 0.36 | — | — | 445 | — | — | 70.35 | 67.40 | 73.30 | 2 |
| — | 0.28 | 0.30 | 0.29 | — | — | 450 | — | — | 75.33 | 72.35 | 78.30 | — |
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.