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 | |
| — | 73.15 | 76.25 | 74.70 | +0.99 | 62.1% | 305 | 62.1% | -0.01 | 0.20 | 0.20 | 0.21 | — |
| — | 69.45 | 75.30 | 72.38 | +0.98 | 60.7% | 307.5 | 60.7% | -0.02 | 0.22 | 0.21 | 0.23 | — |
| — | 67.00 | 72.80 | 69.90 | +0.98 | 59.3% | 310 | 59.3% | -0.02 | 0.24 | 0.23 | 0.25 | — |
| — | 64.60 | 70.25 | 67.42 | +0.98 | 58.0% | 312.5 | 58.0% | -0.02 | 0.26 | 0.25 | 0.27 | — |
| — | 62.20 | 66.40 | 64.30 | +0.98 | 56.6% | 315 | 56.6% | -0.02 | 0.28 | 0.27 | 0.29 | — |
| — | 59.80 | 65.15 | 62.48 | +0.98 | 55.3% | 317.5 | 55.3% | -0.02 | 0.31 | 0.30 | 0.32 | — |
| — | 59.00 | 61.15 | 60.08 | +0.97 | 54.1% | 320 | 54.1% | -0.03 | 0.34 | 0.33 | 0.35 | — |
| — | 55.10 | 60.00 | 57.55 | — | — | 322.5 | — | — | 0.38 | 0.36 | 0.39 | — |
| — | 53.80 | 57.40 | 55.60 | — | — | 325 | — | — | 0.42 | 0.41 | 0.43 | — |
| — | 50.55 | 54.75 | 52.65 | — | — | 327.5 | — | — | 0.47 | 0.46 | 0.48 | — |
| — | 49.65 | 50.65 | 50.15 | — | — | 330 | 49.6% | -0.04 | 0.54 | 0.52 | 0.55 | — |
| — | 46.20 | 49.40 | 47.80 | +0.95 | 48.6% | 332.5 | 48.6% | -0.05 | 0.60 | 0.59 | 0.62 | — |
| — | 44.20 | 46.60 | 45.40 | +0.95 | 47.7% | 335 | 47.7% | -0.05 | 0.69 | 0.68 | 0.71 | — |
| — | 42.15 | 43.90 | 43.02 | +0.94 | 47.0% | 337.5 | 47.0% | -0.06 | 0.81 | 0.79 | 0.82 | — |
| — | 40.05 | 40.65 | 40.35 | +0.93 | 46.3% | 340 | 46.3% | -0.07 | 0.94 | 0.93 | 0.96 | — |
| — | 36.95 | 39.15 | 38.05 | +0.92 | 45.7% | 342.5 | 45.7% | -0.08 | 1.10 | 1.09 | 1.12 | — |
| — | 35.45 | 36.05 | 35.75 | +0.91 | 45.1% | 345 | 45.1% | -0.09 | 1.30 | 1.28 | 1.32 | — |
| — | 32.95 | 34.55 | 33.75 | +0.89 | 44.7% | 347.5 | 44.7% | -0.11 | 1.54 | 1.52 | 1.56 | — |
| — | 30.90 | 31.55 | 31.23 | +0.87 | 44.3% | 350 | 44.3% | -0.13 | 1.82 | 1.81 | 1.84 | — |
| — | 28.70 | 29.50 | 29.10 | +0.85 | 43.9% | 352.5 | 43.9% | -0.15 | 2.17 | 2.14 | 2.19 | — |
| — | 26.75 | 27.30 | 27.02 | +0.83 | 43.6% | 355 | 43.6% | -0.17 | 2.56 | 2.53 | 2.59 | — |
| — | 24.70 | 25.30 | 25.00 | +0.81 | 43.4% | 357.5 | 43.4% | -0.19 | 3.05 | 3.00 | 3.10 | — |
| — | 22.80 | 23.25 | 23.02 | +0.78 | 43.2% | 360 | 43.2% | -0.22 | 3.55 | 3.50 | 3.60 | — |
| — | 20.95 | 21.40 | 21.18 | +0.75 | 43.1% | 362.5 | 43.1% | -0.25 | 4.20 | 4.15 | 4.25 | — |
| — | 19.15 | 19.60 | 19.38 | +0.72 | 43.1% | 365 | 43.1% | -0.28 | 4.90 | 4.85 | 4.95 | — |
| — | 17.45 | 17.95 | 17.70 | +0.69 | 43.0% | 367.5 | 43.0% | -0.32 | 5.72 | 5.65 | 5.80 | — |
| — | 15.85 | 16.25 | 16.05 | +0.65 | 43.0% | 370 | 43.0% | -0.35 | 6.60 | 6.55 | 6.65 | — |
| — | 14.35 | 14.80 | 14.57 | +0.62 | 43.0% | 372.5 | 43.0% | -0.38 | 7.60 | 7.55 | 7.65 | — |
| — | 12.95 | 13.25 | 13.10 | +0.58 | 43.1% | 375 | 43.1% | -0.42 | 8.68 | 8.60 | 8.75 | — |
| — | 11.65 | 11.95 | 11.80 | +0.54 | 43.2% | 377.5 | 43.2% | -0.46 | 9.85 | 9.80 | 9.90 | — |
| — | 10.45 | 10.60 | 10.53 | +0.51 | 43.3% | 380 | 43.3% | -0.50 | 11.18 | 11.10 | 11.25 | — |
| — | 9.30 | 9.55 | 9.43 | +0.47 | 43.5% | 382.5 | 43.5% | -0.53 | 12.55 | 12.45 | 12.65 | — |
| — | 8.30 | 8.45 | 8.38 | +0.43 | 43.6% | 385 | 43.6% | -0.57 | 14.03 | 13.90 | 14.15 | — |
| — | 7.40 | 7.50 | 7.45 | +0.40 | 43.7% | 387.5 | 43.7% | -0.60 | 15.50 | 15.30 | 15.70 | — |
| — | 6.60 | 6.70 | 6.65 | +0.37 | 43.9% | 390 | 43.9% | -0.64 | 17.07 | 16.80 | 17.35 | — |
| — | 5.80 | 5.95 | 5.88 | +0.34 | 44.1% | 392.5 | 44.1% | -0.67 | 18.75 | 18.40 | 19.10 | — |
| — | 5.10 | 5.25 | 5.17 | +0.31 | 44.3% | 395 | 44.3% | -0.70 | 20.60 | 20.15 | 21.05 | — |
| — | 4.50 | 4.60 | 4.55 | +0.28 | 44.5% | 397.5 | 44.5% | -0.73 | 22.52 | 21.70 | 23.35 | — |
| — | 3.95 | 4.05 | 4.00 | +0.25 | 44.7% | 400 | 44.7% | -0.75 | 24.38 | 23.85 | 24.90 | — |
| — | 3.45 | 3.60 | 3.52 | +0.22 | 45.0% | 402.5 | 45.0% | -0.78 | 26.20 | 25.55 | 26.85 | — |
| — | 3.05 | 3.15 | 3.10 | +0.20 | 45.2% | 405 | 45.2% | -0.80 | 28.55 | 27.60 | 29.50 | — |
| — | 2.68 | 2.74 | 2.71 | +0.18 | 45.5% | 407.5 | 45.5% | -0.82 | 30.75 | 28.20 | 33.30 | — |
| — | 2.34 | 2.40 | 2.37 | +0.16 | 45.8% | 410 | 45.8% | -0.84 | 32.98 | 31.55 | 34.40 | — |
| — | 2.05 | 2.11 | 2.08 | +0.15 | 46.1% | 412.5 | 46.1% | -0.86 | 35.02 | 34.35 | 35.70 | — |
| — | 1.79 | 1.84 | 1.81 | +0.13 | 46.4% | 415 | 46.4% | -0.88 | 37.17 | 34.85 | 39.50 | — |
| — | 1.55 | 1.61 | 1.58 | +0.12 | 46.8% | 417.5 | 46.8% | -0.89 | 39.50 | 38.80 | 40.20 | — |
| — | 1.37 | 1.41 | 1.39 | +0.10 | 47.1% | 420 | 47.1% | -0.90 | 41.73 | 40.30 | 43.15 | — |
| — | 1.20 | 1.24 | 1.22 | +0.09 | 47.5% | 422.5 | 47.5% | -0.92 | 44.15 | 43.25 | 45.05 | — |
| — | 1.05 | 1.09 | 1.07 | +0.08 | 47.9% | 425 | 47.9% | -0.92 | 46.48 | 43.75 | 49.20 | — |
| — | 0.92 | 0.95 | 0.94 | +0.07 | 48.3% | 427.5 | 48.3% | -0.93 | 48.95 | 45.90 | 52.00 | — |
| — | 0.81 | 0.84 | 0.82 | +0.06 | 48.8% | 430 | 48.8% | -0.94 | 51.75 | 49.10 | 54.40 | — |
| — | 0.72 | 0.74 | 0.73 | +0.06 | 49.2% | 432.5 | 49.2% | -0.95 | 53.90 | 50.70 | 57.10 | — |
| — | 0.63 | 0.66 | 0.65 | +0.05 | 49.7% | 435 | 49.7% | -0.96 | 56.17 | 53.10 | 59.25 | — |
| — | 0.56 | 0.59 | 0.57 | +0.05 | 50.2% | 437.5 | 50.2% | -0.96 | 58.95 | 56.20 | 61.70 | — |
| — | 0.50 | 0.53 | 0.52 | +0.04 | 50.7% | 440 | 50.7% | -0.97 | 61.05 | 57.95 | 64.15 | — |
| — | 0.45 | 0.47 | 0.46 | +0.04 | 51.3% | 442.5 | 51.3% | -0.97 | 63.95 | 61.30 | 66.60 | — |
| — | 0.40 | 0.43 | 0.41 | +0.03 | 51.8% | 445 | 51.8% | -0.97 | 65.95 | 62.85 | 69.05 | — |
| — | 0.33 | 0.36 | 0.34 | +0.03 | 53.0% | 450 | 53.0% | -0.98 | 70.85 | 68.15 | 73.55 | — |
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.