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 | |
| — | 73.30 | 79.85 | 76.58 | +0.99 | 67.1% | 302.5 | 67.1% | -0.01 | 0.14 | 0.13 | 0.15 | — |
| — | 71.20 | 76.60 | 73.90 | +0.99 | 65.6% | 305 | 65.6% | -0.01 | 0.15 | 0.14 | 0.16 | — |
| — | 68.35 | 74.90 | 71.62 | +0.99 | 64.1% | 307.5 | 64.1% | -0.01 | 0.16 | 0.15 | 0.17 | — |
| — | 67.80 | 69.95 | 68.88 | +0.98 | 62.6% | 310 | 62.6% | -0.02 | 0.17 | 0.16 | 0.18 | — |
| — | 65.25 | 69.90 | 67.58 | +0.98 | 61.1% | 312.5 | 61.1% | -0.02 | 0.19 | 0.18 | 0.20 | — |
| — | 61.65 | 65.00 | 63.33 | +0.98 | 59.7% | 315 | 59.7% | -0.02 | 0.20 | 0.19 | 0.21 | — |
| — | 58.45 | 64.85 | 61.65 | +0.98 | 58.2% | 317.5 | 58.2% | -0.02 | 0.22 | 0.21 | 0.23 | — |
| — | 57.25 | 59.85 | 58.55 | +0.98 | 56.8% | 320 | 56.8% | -0.02 | 0.24 | 0.23 | 0.25 | — |
| — | 55.00 | 57.40 | 56.20 | +0.97 | 55.5% | 322.5 | 55.5% | -0.03 | 0.27 | 0.26 | 0.28 | — |
| — | 53.05 | 54.95 | 54.00 | +0.97 | 54.1% | 325 | 54.1% | -0.03 | 0.30 | 0.29 | 0.31 | — |
| — | 48.80 | 54.55 | 51.67 | +0.97 | 52.8% | 327.5 | 52.8% | -0.03 | 0.34 | 0.33 | 0.34 | — |
| — | 46.90 | 49.20 | 48.05 | +0.96 | 51.6% | 330 | 51.6% | -0.04 | 0.39 | 0.37 | 0.40 | — |
| — | 44.30 | 47.75 | 46.02 | +0.96 | 50.5% | 332.5 | 50.5% | -0.04 | 0.45 | 0.43 | 0.46 | — |
| — | 43.20 | 44.55 | 43.88 | +0.95 | 49.4% | 335 | 49.4% | -0.05 | 0.52 | 0.50 | 0.53 | — |
| — | 40.05 | 43.80 | 41.92 | +0.95 | 48.4% | 337.5 | 48.4% | -0.05 | 0.60 | 0.59 | 0.62 | — |
| — | 38.50 | 39.40 | 38.95 | +0.94 | 47.4% | 340 | 47.4% | -0.06 | 0.70 | 0.69 | 0.71 | — |
| — | 35.75 | 38.55 | 37.15 | +0.93 | 46.6% | 342.5 | 46.6% | -0.07 | 0.84 | 0.83 | 0.86 | — |
| — | 33.95 | 34.70 | 34.33 | +0.91 | 45.8% | 345 | 45.8% | -0.09 | 1.01 | 0.99 | 1.03 | — |
| — | 31.25 | 33.85 | 32.55 | +0.90 | 45.2% | 347.5 | 45.2% | -0.10 | 1.30 | 1.18 | 1.42 | — |
| — | 28.90 | 30.15 | 29.52 | +0.88 | 44.6% | 350 | 44.6% | -0.12 | 1.44 | 1.43 | 1.45 | — |
| — | 26.50 | 27.90 | 27.20 | +0.87 | 44.2% | 352.5 | 44.2% | -0.13 | 1.75 | 1.72 | 1.78 | — |
| — | 23.75 | 25.75 | 24.75 | +0.85 | 43.8% | 355 | 43.8% | -0.15 | 2.17 | 2.03 | 2.30 | — |
| — | 23.05 | 23.75 | 23.40 | +0.82 | 43.5% | 357.5 | 43.5% | -0.18 | 2.54 | 2.49 | 2.60 | — |
| — | 21.05 | 21.75 | 21.40 | +0.80 | 43.3% | 360 | 43.3% | -0.20 | 2.99 | 2.93 | 3.05 | — |
| — | 17.80 | 19.75 | 18.77 | +0.77 | 43.1% | 362.5 | 43.1% | -0.23 | 3.58 | 3.45 | 3.70 | — |
| — | 16.15 | 18.10 | 17.12 | +0.74 | 43.1% | 365 | 43.1% | -0.26 | 4.30 | 4.20 | 4.40 | — |
| — | 15.15 | 17.25 | 16.20 | +0.71 | 43.1% | 367.5 | 43.1% | -0.30 | 5.08 | 4.95 | 5.20 | — |
| — | 13.90 | 15.10 | 14.50 | +0.67 | 43.1% | 370 | 43.1% | -0.33 | 5.85 | 5.35 | 6.35 | — |
| — | 12.60 | 13.35 | 12.97 | +0.63 | 43.2% | 372.5 | 43.2% | -0.37 | 6.92 | 6.80 | 7.05 | — |
| — | 11.20 | 11.90 | 11.55 | +0.60 | 43.4% | 375 | 43.4% | -0.40 | 8.05 | 7.90 | 8.20 | — |
| — | 10.00 | 10.95 | 10.47 | +0.56 | 43.5% | 377.5 | 43.5% | -0.44 | 9.10 | 8.80 | 9.40 | — |
| — | 8.80 | 9.15 | 8.97 | +0.52 | 43.7% | 380 | 43.7% | -0.48 | 10.40 | 10.00 | 10.80 | — |
| — | 7.80 | 8.00 | 7.90 | +0.49 | 43.8% | 382.5 | 43.8% | -0.52 | 12.12 | 11.55 | 12.70 | — |
| — | 6.80 | 8.00 | 7.40 | +0.45 | 44.0% | 385 | 44.0% | -0.55 | 13.12 | 12.20 | 14.05 | — |
| — | 5.95 | 6.10 | 6.03 | +0.41 | 44.1% | 387.5 | 43.8% | -0.59 | 14.65 | 13.85 | 15.45 | — |
| — | 5.20 | 5.30 | 5.25 | +0.38 | 44.2% | 390 | — | — | 16.70 | 16.20 | 17.20 | — |
| — | 4.00 | 5.10 | 4.55 | — | — | 392.5 | 44.4% | -0.66 | 18.20 | 17.40 | 19.00 | — |
| — | 3.85 | 4.10 | 3.98 | — | — | 395 | — | — | 20.77 | 19.25 | 22.30 | — |
| — | 3.30 | 3.60 | 3.45 | — | — | 397.5 | 45.0% | -0.72 | 22.70 | 22.55 | 22.85 | — |
| — | 2.89 | 3.05 | 2.97 | +0.25 | 45.3% | 400 | — | — | 24.90 | 23.85 | 25.95 | — |
| — | 2.48 | 2.54 | 2.51 | — | — | 402.5 | — | — | 25.70 | 24.30 | 27.10 | — |
| — | 2.11 | 2.22 | 2.17 | — | — | 405 | 45.7% | -0.80 | 28.68 | 26.90 | 30.45 | — |
| — | 1.81 | 1.88 | 1.84 | +0.18 | 46.0% | 407.5 | 46.0% | -0.82 | 30.70 | 29.80 | 31.60 | — |
| — | 1.55 | 1.59 | 1.57 | — | — | 410 | — | — | 33.35 | 31.80 | 34.90 | — |
| — | 1.27 | 1.39 | 1.33 | — | — | 412.5 | — | — | 36.00 | 34.75 | 37.25 | — |
| — | 1.12 | 1.16 | 1.14 | — | — | 415 | — | — | 37.38 | 34.85 | 39.90 | — |
| — | 0.95 | 0.99 | 0.97 | +0.11 | 47.2% | 417.5 | 47.2% | -0.89 | 39.33 | 37.10 | 41.55 | — |
| — | 0.82 | 0.84 | 0.83 | +0.10 | 47.6% | 420 | 47.6% | -0.91 | 42.23 | 41.05 | 43.40 | — |
| — | 0.70 | 0.73 | 0.71 | — | — | 422.5 | 48.0% | -0.92 | 44.80 | 43.90 | 45.70 | — |
| — | 0.60 | 0.62 | 0.61 | +0.08 | 48.4% | 425 | — | — | 46.85 | 44.15 | 49.55 | — |
| — | 0.52 | 0.54 | 0.53 | +0.07 | 48.9% | 427.5 | 48.9% | -0.94 | 50.25 | 48.50 | 52.00 | — |
| — | 0.45 | 0.47 | 0.46 | +0.06 | 49.4% | 430 | 49.4% | -0.95 | 51.92 | 48.95 | 54.90 | — |
| — | 0.39 | 0.41 | 0.40 | +0.05 | 49.9% | 432.5 | 49.9% | -0.95 | 54.40 | 51.40 | 57.40 | — |
| — | 0.34 | 0.36 | 0.35 | +0.05 | 50.5% | 435 | 50.5% | -0.96 | 56.80 | 53.80 | 59.80 | — |
| — | 0.30 | 0.32 | 0.31 | +0.04 | 51.1% | 437.5 | — | — | 59.92 | 58.50 | 61.35 | — |
| — | 0.27 | 0.28 | 0.28 | — | — | 440 | 51.7% | -0.97 | 61.67 | 60.50 | 62.85 | — |
| — | 0.24 | 0.25 | 0.24 | +0.03 | 52.4% | 442.5 | 52.4% | -0.97 | 64.25 | 61.20 | 67.30 | — |
| — | 0.21 | 0.23 | 0.22 | +0.03 | 53.0% | 445 | 53.0% | -0.98 | 66.72 | 63.70 | 69.75 | — |
| — | 0.17 | 0.19 | 0.18 | +0.02 | 54.4% | 450 | — | — | 72.78 | 70.95 | 74.60 | — |
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.