Spot 378.90
· 378 contratti su 5 scadenze
· fonte ibkr
· catturata 23/09 03:46 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 73.00 | 75.25 | 74.12 | +1.00 | 93.3% | 305 | 93.3% | -0.00 | 0.04 | 0.04 | 0.05 | — |
| — | 69.10 | 74.80 | 71.95 | +1.00 | 90.9% | 307.5 | 90.9% | -0.00 | 0.05 | 0.04 | 0.06 | — |
| — | 68.85 | 70.25 | 69.55 | +0.99 | 88.5% | 310 | 88.5% | -0.01 | 0.05 | 0.04 | 0.06 | — |
| — | 64.10 | 69.80 | 66.95 | +0.99 | 86.0% | 312.5 | 86.0% | -0.01 | 0.05 | 0.04 | 0.06 | — |
| — | 63.50 | 65.50 | 64.50 | +0.99 | 83.6% | 315 | 83.6% | -0.01 | 0.06 | 0.05 | 0.06 | — |
| — | 59.10 | 64.80 | 61.95 | +0.99 | 81.1% | 317.5 | 81.1% | -0.01 | 0.06 | 0.05 | 0.07 | — |
| — | 58.50 | 60.40 | 59.45 | +0.99 | 78.5% | 320 | 78.5% | -0.01 | 0.07 | 0.06 | 0.07 | — |
| — | 54.15 | 59.80 | 56.98 | +0.99 | 75.9% | 322.5 | 75.9% | -0.01 | 0.07 | 0.06 | 0.08 | — |
| — | 53.50 | 54.50 | 54.00 | +0.99 | 73.3% | 325 | 73.3% | -0.01 | 0.07 | 0.07 | 0.08 | — |
| — | 50.85 | 53.20 | 52.02 | +0.99 | 70.6% | 327.5 | 70.6% | -0.01 | 0.08 | 0.07 | 0.09 | — |
| — | 48.55 | 50.50 | 49.52 | +0.99 | 67.9% | 330 | 67.9% | -0.01 | 0.09 | 0.08 | 0.09 | — |
| — | 44.25 | 49.75 | 47.00 | +0.99 | 65.2% | 332.5 | 65.2% | -0.01 | 0.10 | 0.09 | 0.10 | — |
| — | 43.55 | 45.45 | 44.50 | +0.99 | 62.6% | 335 | 62.6% | -0.01 | 0.10 | 0.10 | 0.11 | — |
| — | 40.90 | 43.20 | 42.05 | +0.98 | 60.0% | 337.5 | 60.0% | -0.02 | 0.12 | 0.11 | 0.12 | — |
| — | 38.55 | 40.40 | 39.48 | +0.98 | 57.6% | 340 | 57.6% | -0.02 | 0.12 | 0.12 | 0.13 | — |
| — | 36.20 | 37.90 | 37.05 | +0.98 | 55.3% | 342.5 | 55.3% | -0.02 | 0.14 | 0.14 | 0.15 | — |
| — | 33.80 | 34.65 | 34.23 | +0.98 | 53.2% | 345 | 53.2% | -0.02 | 0.17 | 0.16 | 0.17 | — |
| — | 31.35 | 32.90 | 32.12 | +0.97 | 51.2% | 347.5 | 51.2% | -0.03 | 0.20 | 0.19 | 0.20 | — |
| — | 29.10 | 29.50 | 29.30 | +0.97 | 49.4% | 350 | 49.4% | -0.03 | 0.24 | 0.23 | 0.25 | — |
| — | 26.65 | 27.50 | 27.07 | +0.96 | 47.6% | 352.5 | 47.6% | -0.04 | 0.29 | 0.29 | 0.30 | — |
| — | 24.25 | 24.75 | 24.50 | +0.95 | 46.0% | 355 | 46.0% | -0.05 | 0.38 | 0.37 | 0.39 | — |
| — | 21.80 | 22.50 | 22.15 | +0.93 | 44.7% | 357.5 | 44.7% | -0.07 | 0.49 | 0.49 | 0.50 | — |
| — | 19.55 | 19.90 | 19.73 | +0.91 | 43.6% | 360 | 43.6% | -0.09 | 0.68 | 0.66 | 0.69 | — |
| — | 17.30 | 17.75 | 17.52 | +0.88 | 43.0% | 362.5 | 43.0% | -0.12 | 0.91 | 0.89 | 0.93 | — |
| — | 15.15 | 15.45 | 15.30 | +0.84 | 42.6% | 365 | 42.6% | -0.16 | 1.25 | 1.23 | 1.27 | — |
| — | 13.10 | 13.35 | 13.22 | +0.79 | 42.5% | 367.5 | 42.5% | -0.21 | 1.70 | 1.67 | 1.72 | — |
| — | 11.25 | 11.50 | 11.38 | +0.74 | 42.3% | 370 | 42.3% | -0.26 | 2.29 | 2.25 | 2.32 | — |
| — | 9.50 | 9.70 | 9.60 | +0.68 | 42.2% | 372.5 | 42.2% | -0.32 | 3.05 | 3.00 | 3.10 | — |
| — | 7.90 | 8.10 | 8.00 | +0.62 | 42.1% | 375 | 42.1% | -0.38 | 3.95 | 3.90 | 4.00 | — |
| — | 6.50 | 6.65 | 6.58 | +0.55 | 42.2% | 377.5 | 42.2% | -0.45 | 5.05 | 5.00 | 5.10 | — |
| — | 5.30 | 5.45 | 5.38 | +0.48 | 42.6% | 380 | 42.6% | -0.52 | 6.33 | 6.25 | 6.40 | — |
| — | 4.30 | 4.40 | 4.35 | +0.42 | 42.9% | 382.5 | 42.9% | -0.59 | 7.83 | 7.75 | 7.90 | — |
| — | 3.40 | 3.55 | 3.48 | +0.35 | 43.2% | 385 | 43.2% | -0.65 | 9.43 | 9.35 | 9.50 | — |
| — | 2.72 | 2.80 | 2.76 | +0.30 | 43.7% | 387.5 | 43.7% | -0.71 | 11.22 | 11.15 | 11.30 | — |
| — | 2.15 | 2.19 | 2.17 | +0.24 | 44.3% | 390 | 44.3% | -0.76 | 13.07 | 12.90 | 13.25 | — |
| — | 1.66 | 1.71 | 1.69 | +0.20 | 44.9% | 392.5 | 44.9% | -0.80 | 14.95 | 14.25 | 15.65 | — |
| — | 1.30 | 1.32 | 1.31 | +0.16 | 45.4% | 395 | 45.4% | -0.84 | 17.23 | 16.80 | 17.65 | — |
| — | 1.00 | 1.03 | 1.01 | +0.13 | 45.9% | 397.5 | 45.9% | -0.87 | 19.32 | 17.60 | 21.05 | — |
| — | 0.77 | 0.80 | 0.79 | +0.11 | 46.6% | 400 | 46.6% | -0.90 | 21.55 | 20.95 | 22.15 | — |
| — | 0.59 | 0.62 | 0.60 | +0.08 | 47.3% | 402.5 | 47.3% | -0.92 | 24.05 | 22.75 | 25.35 | — |
| — | 0.47 | 0.48 | 0.47 | +0.07 | 48.2% | 405 | 48.2% | -0.94 | 26.20 | 25.50 | 26.90 | — |
| — | 0.36 | 0.38 | 0.37 | +0.05 | 49.1% | 407.5 | 49.1% | -0.95 | 28.55 | 26.10 | 31.00 | — |
| — | 0.29 | 0.31 | 0.30 | +0.04 | 50.1% | 410 | 50.1% | -0.96 | 31.07 | 30.50 | 31.65 | — |
| — | 0.23 | 0.25 | 0.24 | +0.04 | 51.2% | 412.5 | 51.2% | -0.97 | 33.45 | 32.75 | 34.15 | — |
| — | 0.18 | 0.20 | 0.19 | +0.03 | 52.2% | 415 | 52.2% | -0.98 | 35.27 | 33.45 | 37.10 | — |
| — | 0.15 | 0.16 | 0.15 | — | — | 417.5 | 53.3% | -0.98 | 38.45 | 37.80 | 39.10 | — |
| — | 0.12 | 0.13 | 0.12 | +0.02 | 54.4% | 420 | 54.4% | -0.99 | 40.80 | 38.70 | 42.90 | — |
| — | 0.10 | 0.11 | 0.10 | +0.02 | 55.5% | 422.5 | 55.5% | -0.99 | 43.42 | 42.80 | 44.05 | — |
| — | 0.08 | 0.10 | 0.09 | +0.01 | 56.6% | 425 | 56.6% | -0.99 | 45.92 | 45.25 | 46.60 | — |
| — | 0.07 | 0.08 | 0.07 | +0.01 | 57.8% | 427.5 | 57.8% | -0.99 | 47.75 | 45.85 | 49.65 | — |
| — | 0.06 | 0.07 | 0.07 | +0.01 | 58.9% | 430 | 58.9% | -1.00 | 50.80 | 48.70 | 52.90 | — |
| — | 0.05 | 0.06 | 0.06 | +0.01 | 60.2% | 432.5 | 60.2% | -1.00 | 53.42 | 52.75 | 54.10 | — |
| — | 0.04 | 0.05 | 0.04 | +0.01 | 61.5% | 435 | 61.5% | -1.00 | 55.92 | 55.25 | 56.60 | — |
| — | 0.03 | 0.05 | 0.04 | +0.01 | 62.8% | 437.5 | 62.8% | -1.00 | 58.42 | 57.75 | 59.10 | — |
| — | 0.03 | 0.04 | 0.04 | +0.01 | 64.3% | 440 | 64.3% | -1.00 | 60.88 | 60.25 | 61.50 | — |
| — | 0.02 | 0.04 | 0.03 | +0.00 | 65.7% | 442.5 | 65.7% | -1.00 | 63.42 | 62.75 | 64.10 | — |
| — | 0.03 | 0.04 | 0.04 | +0.00 | 67.3% | 445 | 67.3% | -1.00 | 65.92 | 65.25 | 66.60 | — |
| — | 0.02 | 0.03 | 0.03 | +0.00 | 68.9% | 447.5 | 68.9% | -1.00 | 68.42 | 67.75 | 69.10 | — |
| — | 0.02 | 0.03 | 0.03 | +0.00 | 70.4% | 450 | 70.4% | -1.00 | 70.88 | 70.25 | 71.50 | — |
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.