Spot 378.05
· 382 contratti su 5 scadenze
· fonte ibkr
· catturata 25/09 00:08 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 75.10 | 76.95 | 76.03 | +1.00 | 153.4% | 302.5 | 153.4% | -0.00 | 0.02 | 0.01 | 0.03 | — |
| — | 72.60 | 74.45 | 73.53 | +1.00 | 148.4% | 305 | 148.4% | -0.00 | 0.02 | 0.01 | 0.03 | — |
| — | 68.75 | 72.00 | 70.38 | +1.00 | 143.6% | 307.5 | 143.6% | -0.00 | 0.02 | 0.01 | 0.03 | — |
| — | 66.45 | 69.35 | 67.90 | +1.00 | 138.8% | 310 | 138.8% | -0.00 | 0.02 | 0.01 | 0.03 | — |
| — | 65.15 | 66.90 | 66.03 | +1.00 | 134.0% | 312.5 | — | — | 0.02 | 0.01 | 0.03 | — |
| — | 62.65 | 64.20 | 63.42 | +1.00 | 129.4% | 315 | 129.4% | -0.00 | 0.03 | 0.02 | 0.03 | — |
| — | 60.05 | 61.75 | 60.90 | — | — | 317.5 | 124.8% | -0.01 | 0.03 | 0.02 | 0.03 | — |
| — | 57.65 | 59.20 | 58.42 | — | — | 320 | — | — | 0.03 | 0.02 | 0.03 | — |
| — | 53.75 | 56.90 | 55.33 | +0.99 | 115.7% | 322.5 | — | — | 0.03 | 0.02 | 0.03 | — |
| — | 52.50 | 54.00 | 53.25 | — | — | 325 | 111.1% | -0.01 | 0.03 | 0.02 | 0.03 | — |
| — | 50.10 | 51.60 | 50.85 | — | — | 327.5 | 106.4% | -0.01 | 0.03 | 0.02 | 0.03 | — |
| — | 47.65 | 49.50 | 48.58 | — | — | 330 | — | — | 0.03 | 0.02 | 0.03 | — |
| — | 43.80 | 46.90 | 45.35 | — | — | 332.5 | — | — | 0.03 | 0.02 | 0.04 | — |
| — | 42.25 | 44.45 | 43.35 | — | — | 335 | — | — | 0.03 | 0.02 | 0.03 | — |
| — | 40.10 | 41.80 | 40.95 | +0.99 | 86.4% | 337.5 | 86.4% | -0.01 | 0.04 | 0.03 | 0.04 | — |
| — | 37.75 | 39.25 | 38.50 | +0.99 | 81.4% | 340 | — | — | 0.04 | 0.03 | 0.04 | — |
| — | 35.15 | 36.50 | 35.83 | +0.99 | 76.7% | 342.5 | 76.7% | -0.01 | 0.04 | 0.03 | 0.05 | — |
| — | 32.45 | 34.15 | 33.30 | +0.99 | 72.4% | 345 | — | — | 0.04 | 0.03 | 0.04 | — |
| — | 30.25 | 31.90 | 31.07 | — | — | 347.5 | 68.7% | -0.02 | 0.04 | 0.04 | 0.05 | — |
| — | 27.50 | 29.25 | 28.38 | +0.98 | 65.1% | 350 | 65.1% | -0.02 | 0.06 | 0.05 | 0.06 | — |
| — | 23.90 | 26.20 | 25.05 | +0.97 | 61.6% | 352.5 | 61.6% | -0.03 | 0.06 | 0.05 | 0.06 | — |
| — | 22.80 | 24.50 | 23.65 | +0.97 | 57.8% | 355 | 57.8% | -0.03 | 0.07 | 0.07 | 0.08 | — |
| — | 20.05 | 21.55 | 20.80 | +0.96 | 53.5% | 357.5 | 53.5% | -0.04 | 0.09 | 0.08 | 0.09 | — |
| — | 17.85 | 19.05 | 18.45 | +0.94 | 50.0% | 360 | 50.0% | -0.06 | 0.12 | 0.12 | 0.13 | — |
| — | 15.35 | 16.45 | 15.90 | +0.92 | 47.2% | 362.5 | 47.2% | -0.08 | 0.18 | 0.17 | 0.19 | — |
| — | 12.95 | 13.50 | 13.22 | +0.90 | 44.8% | 365 | 44.8% | -0.10 | 0.27 | 0.26 | 0.28 | — |
| — | 10.65 | 11.25 | 10.95 | +0.86 | 43.2% | 367.5 | 43.2% | -0.14 | 0.43 | 0.42 | 0.45 | — |
| — | 7.65 | 8.80 | 8.22 | +0.81 | 42.2% | 370 | 42.2% | -0.19 | 0.74 | 0.73 | 0.75 | — |
| — | 6.60 | 6.90 | 6.75 | +0.75 | 41.7% | 372.5 | 41.7% | -0.25 | 1.23 | 1.20 | 1.26 | — |
| — | 4.90 | 5.10 | 5.00 | +0.68 | 41.6% | 375 | 41.6% | -0.33 | 2.00 | 1.96 | 2.04 | — |
| — | 3.50 | 3.70 | 3.60 | +0.60 | 41.8% | 377.5 | 41.8% | -0.40 | 3.08 | 3.00 | 3.15 | — |
| — | 2.42 | 2.48 | 2.45 | +0.52 | 42.4% | 380 | 42.4% | -0.49 | 4.47 | 4.40 | 4.55 | — |
| — | 1.61 | 1.67 | 1.64 | +0.43 | 43.1% | 382.5 | 43.1% | -0.57 | 6.15 | 6.05 | 6.25 | — |
| — | 1.04 | 1.08 | 1.06 | +0.36 | 43.9% | 385 | 43.9% | -0.64 | 8.10 | 8.00 | 8.20 | — |
| — | 0.66 | 0.69 | 0.68 | +0.29 | 44.5% | 387.5 | 44.5% | -0.71 | 10.22 | 9.80 | 10.65 | — |
| — | 0.42 | 0.45 | 0.43 | +0.23 | 46.2% | 390 | 46.2% | -0.77 | 12.28 | 11.85 | 12.70 | — |
| — | 0.28 | 0.29 | 0.28 | +0.18 | 47.8% | 392.5 | 47.8% | -0.82 | 14.57 | 13.85 | 15.30 | — |
| — | 0.19 | 0.20 | 0.20 | +0.14 | 49.9% | 395 | 49.9% | -0.86 | 17.38 | 16.85 | 17.90 | — |
| — | 0.13 | 0.14 | 0.14 | +0.11 | 52.3% | 397.5 | 52.3% | -0.90 | 19.40 | 18.65 | 20.15 | — |
| — | 0.09 | 0.10 | 0.10 | +0.08 | 54.7% | 400 | 54.7% | -0.92 | 21.95 | 21.40 | 22.50 | — |
| — | 0.08 | 0.09 | 0.09 | +0.06 | 57.3% | 402.5 | 57.3% | -0.95 | 24.12 | 23.25 | 25.00 | — |
| — | 0.06 | 0.07 | 0.07 | +0.05 | 60.0% | 405 | 60.0% | -0.96 | 27.10 | 26.45 | 27.75 | — |
| — | 0.04 | 0.05 | 0.04 | +0.03 | 62.7% | 407.5 | 62.7% | -0.97 | 29.07 | 26.45 | 31.70 | — |
| — | 0.04 | 0.05 | 0.04 | +0.03 | 65.4% | 410 | 65.4% | -0.98 | 32.02 | 31.35 | 32.70 | — |
| — | 0.03 | 0.04 | 0.04 | +0.02 | 68.2% | 412.5 | 68.2% | -0.98 | 34.48 | 33.60 | 35.35 | — |
| — | 0.02 | 0.04 | 0.03 | — | — | 415 | 71.1% | -0.99 | 37.05 | 36.35 | 37.75 | — |
| — | 0.02 | 0.03 | 0.03 | +0.01 | 74.0% | 417.5 | 74.0% | -0.99 | 39.92 | 38.60 | 41.25 | — |
| — | 0.02 | 0.03 | 0.03 | +0.01 | 76.9% | 420 | 76.9% | -0.99 | 42.15 | 41.35 | 42.95 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 79.9% | 422.5 | 79.9% | -0.99 | 44.55 | 43.60 | 45.50 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 82.9% | 425 | 82.9% | -1.00 | 47.05 | 46.35 | 47.75 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 85.9% | 427.5 | 85.9% | -1.00 | 49.83 | 49.35 | 50.30 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 88.7% | 430 | 88.7% | -1.00 | 52.33 | 51.70 | 52.95 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 90.9% | 432.5 | 90.9% | -1.00 | 54.90 | 54.30 | 55.50 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 92.1% | 435 | 92.1% | -1.00 | 57.20 | 56.65 | 57.75 | — |
| — | — | 0.02 | — | +0.00 | 92.4% | 437.5 | 92.4% | -1.00 | 59.88 | 59.15 | 60.60 | — |
| — | — | 0.01 | — | +0.00 | 91.6% | 440 | 91.6% | -1.00 | 62.23 | 61.85 | 62.60 | — |
| — | — | 0.02 | — | +0.00 | 90.2% | 442.5 | 90.2% | -1.00 | 64.80 | 64.15 | 65.45 | — |
| — | — | 0.01 | — | +0.00 | 88.5% | 445 | 88.5% | -1.00 | 67.22 | 66.70 | 67.75 | — |
| — | — | 0.02 | — | +0.00 | 86.8% | 447.5 | 86.8% | -1.00 | 69.42 | 68.65 | 70.20 | — |
| — | — | 0.01 | — | +0.00 | 84.9% | 450 | 84.9% | -1.00 | 72.28 | 71.90 | 72.65 | — |
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.