Spot 372.02
· 346 contratti su 5 scadenze
· fonte ibkr
· catturata 26/09 02:10 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 71.45 | 74.20 | 72.83 | +0.99 | 68.2% | 300 | 68.2% | -0.01 | 0.11 | 0.10 | 0.12 | — |
| — | 66.95 | 73.75 | 70.35 | +0.99 | 66.4% | 302.5 | 66.4% | -0.01 | 0.12 | 0.12 | 0.13 | — |
| — | 64.50 | 71.25 | 67.88 | +0.99 | 64.7% | 305 | 64.7% | -0.01 | 0.13 | 0.12 | 0.14 | — |
| — | 62.00 | 68.75 | 65.38 | +0.99 | 62.9% | 307.5 | 62.9% | -0.01 | 0.14 | 0.13 | 0.15 | — |
| — | 61.60 | 63.95 | 62.77 | +0.99 | 61.2% | 310 | 61.2% | -0.01 | 0.15 | 0.15 | 0.16 | — |
| — | 57.10 | 63.70 | 60.40 | +0.99 | 59.5% | 312.5 | 59.5% | -0.01 | 0.16 | 0.15 | 0.17 | — |
| — | 56.65 | 59.20 | 57.92 | +0.98 | 57.8% | 315 | 57.8% | -0.02 | 0.18 | 0.17 | 0.19 | — |
| — | 54.20 | 56.65 | 55.42 | +0.98 | 56.1% | 317.5 | 56.1% | -0.02 | 0.19 | 0.18 | 0.20 | — |
| — | 51.70 | 53.90 | 52.80 | +0.98 | 54.4% | 320 | 54.4% | -0.02 | 0.21 | 0.20 | 0.22 | — |
| — | 47.50 | 52.25 | 49.88 | +0.98 | 52.9% | 322.5 | 52.9% | -0.02 | 0.23 | 0.22 | 0.24 | — |
| — | 47.10 | 49.10 | 48.10 | +0.97 | 51.4% | 325 | 51.4% | -0.03 | 0.26 | 0.25 | 0.27 | — |
| — | 42.90 | 48.15 | 45.52 | +0.97 | 49.9% | 327.5 | 49.9% | -0.03 | 0.29 | 0.28 | 0.31 | — |
| — | 42.30 | 43.00 | 42.65 | +0.97 | 48.6% | 330 | 48.6% | -0.03 | 0.34 | 0.33 | 0.35 | — |
| — | 39.80 | 41.45 | 40.62 | +0.96 | 47.4% | 332.5 | 47.4% | -0.04 | 0.40 | 0.39 | 0.41 | — |
| — | 37.55 | 38.85 | 38.20 | +0.95 | 46.3% | 335 | 46.3% | -0.05 | 0.47 | 0.46 | 0.48 | — |
| — | 34.50 | 36.35 | 35.42 | +0.94 | 45.4% | 337.5 | 45.4% | -0.06 | 0.57 | 0.56 | 0.58 | — |
| — | 32.55 | 33.70 | 33.12 | +0.93 | 44.6% | 340 | 44.6% | -0.07 | 0.69 | 0.68 | 0.70 | — |
| — | 30.00 | 31.45 | 30.73 | +0.92 | 43.9% | 342.5 | 43.9% | -0.08 | 0.84 | 0.83 | 0.86 | — |
| — | 27.90 | 29.05 | 28.48 | +0.90 | 43.4% | 345 | 43.4% | -0.10 | 1.04 | 1.03 | 1.06 | — |
| — | 25.95 | 26.95 | 26.45 | +0.88 | 43.0% | 347.5 | 43.0% | -0.12 | 1.30 | 1.28 | 1.32 | — |
| — | 23.40 | 24.50 | 23.95 | +0.86 | 42.7% | 350 | 42.7% | -0.14 | 1.61 | 1.59 | 1.63 | — |
| — | 21.35 | 22.50 | 21.93 | +0.83 | 42.4% | 352.5 | 42.4% | -0.17 | 2.00 | 1.97 | 2.02 | — |
| — | 19.50 | 20.10 | 19.80 | +0.80 | 42.1% | 355 | 42.1% | -0.20 | 2.46 | 2.43 | 2.48 | — |
| — | 17.75 | 18.35 | 18.05 | +0.77 | 41.9% | 357.5 | 41.9% | -0.23 | 3.02 | 2.99 | 3.05 | — |
| — | 15.90 | 16.35 | 16.12 | +0.73 | 41.8% | 360 | 41.8% | -0.27 | 3.65 | 3.60 | 3.70 | — |
| — | 14.25 | 14.40 | 14.32 | +0.69 | 41.7% | 362.5 | 41.7% | -0.31 | 4.45 | 4.40 | 4.50 | — |
| — | 12.60 | 12.80 | 12.70 | +0.65 | 41.8% | 365 | 41.8% | -0.36 | 5.33 | 5.25 | 5.40 | — |
| — | 11.10 | 11.55 | 11.32 | +0.60 | 41.9% | 367.5 | 41.9% | -0.40 | 6.33 | 6.25 | 6.40 | — |
| — | 9.75 | 9.90 | 9.82 | +0.56 | 42.0% | 370 | 42.0% | -0.45 | 7.45 | 7.40 | 7.50 | — |
| — | 8.50 | 8.65 | 8.57 | +0.51 | 42.1% | 372.5 | 42.1% | -0.49 | 8.68 | 8.60 | 8.75 | — |
| — | 7.40 | 7.50 | 7.45 | +0.46 | 42.2% | 375 | 42.2% | -0.54 | 10.07 | 9.90 | 10.25 | — |
| — | 6.35 | 6.50 | 6.42 | +0.42 | 42.3% | 377.5 | 42.3% | -0.58 | 11.53 | 11.45 | 11.60 | — |
| — | 5.45 | 5.60 | 5.53 | +0.38 | 42.5% | 380 | 42.5% | -0.63 | 13.10 | 13.00 | 13.20 | — |
| — | 4.65 | 4.75 | 4.70 | +0.34 | 42.6% | 382.5 | 42.6% | -0.67 | 14.80 | 14.65 | 14.95 | — |
| — | 3.95 | 4.05 | 4.00 | +0.30 | 42.8% | 385 | 42.8% | -0.71 | 16.52 | 16.30 | 16.75 | — |
| — | 3.35 | 3.45 | 3.40 | +0.26 | 43.0% | 387.5 | 43.0% | -0.74 | 18.25 | 17.85 | 18.65 | — |
| — | 2.83 | 2.89 | 2.86 | +0.23 | 43.2% | 390 | 43.2% | -0.78 | 20.80 | 20.05 | 21.55 | — |
| — | 2.38 | 2.42 | 2.40 | +0.20 | 43.4% | 392.5 | 43.4% | -0.81 | 22.30 | 21.50 | 23.10 | — |
| — | 1.99 | 2.03 | 2.01 | +0.17 | 43.7% | 395 | 43.7% | -0.83 | 24.35 | 23.65 | 25.05 | — |
| — | 1.66 | 1.70 | 1.68 | +0.15 | 43.9% | 397.5 | 43.9% | -0.86 | 26.52 | 25.85 | 27.20 | — |
| — | 1.39 | 1.43 | 1.41 | +0.13 | 44.3% | 400 | 44.3% | -0.88 | 28.82 | 28.35 | 29.30 | — |
| — | 1.16 | 1.20 | 1.18 | +0.11 | 44.6% | 402.5 | 44.6% | -0.90 | 31.00 | 30.10 | 31.90 | — |
| — | 0.97 | 1.00 | 0.98 | +0.09 | 45.0% | 405 | 45.0% | -0.91 | 33.42 | 32.60 | 34.25 | — |
| — | 0.81 | 0.84 | 0.82 | +0.08 | 45.4% | 407.5 | 45.4% | -0.93 | 35.67 | 32.80 | 38.55 | — |
| — | 0.68 | 0.70 | 0.69 | +0.07 | 45.9% | 410 | 45.9% | -0.94 | 38.05 | 37.25 | 38.85 | — |
| — | 0.57 | 0.60 | 0.58 | +0.06 | 46.4% | 412.5 | 46.4% | -0.95 | 40.45 | 39.55 | 41.35 | — |
| — | 0.48 | 0.50 | 0.49 | +0.05 | 46.9% | 415 | 46.9% | -0.96 | 42.80 | 41.30 | 44.30 | — |
| — | 0.42 | 0.43 | 0.42 | +0.04 | 47.5% | 417.5 | 47.5% | -0.96 | 45.30 | 42.40 | 48.20 | — |
| — | 0.35 | 0.37 | 0.36 | +0.04 | 48.1% | 420 | 48.1% | -0.97 | 47.92 | 46.85 | 49.00 | — |
| — | 0.30 | 0.32 | 0.31 | +0.03 | 48.8% | 422.5 | 48.8% | -0.97 | 50.23 | 49.35 | 51.10 | — |
| — | 0.26 | 0.28 | 0.27 | +0.03 | 49.6% | 425 | 49.6% | -0.98 | 52.77 | 50.30 | 55.25 | — |
| — | 0.23 | 0.25 | 0.24 | +0.03 | 50.4% | 427.5 | 50.4% | -0.98 | 55.12 | 52.25 | 58.00 | — |
| — | 0.20 | 0.22 | 0.21 | +0.02 | 51.3% | 430 | 51.3% | -0.98 | 57.62 | 54.75 | 60.50 | — |
| — | 0.18 | 0.20 | 0.19 | +0.02 | 52.1% | 432.5 | 52.1% | -0.99 | 60.08 | 57.20 | 62.95 | — |
| — | 0.17 | 0.18 | 0.17 | +0.02 | 53.0% | 435 | 53.0% | -0.99 | 62.60 | 59.70 | 65.50 | — |
| — | 0.14 | 0.16 | 0.15 | +0.02 | 53.8% | 437.5 | 53.8% | -0.99 | 65.08 | 62.20 | 67.95 | — |
| — | 0.14 | 0.15 | 0.14 | +0.01 | 54.6% | 440 | 54.6% | -0.99 | 67.60 | 64.70 | 70.50 | — |
| — | 0.12 | 0.14 | 0.13 | +0.01 | 55.4% | 442.5 | 55.4% | -0.99 | 70.05 | 67.15 | 72.95 | — |
| — | 0.11 | 0.13 | 0.12 | +0.01 | 56.2% | 445 | 56.2% | -1.00 | 72.67 | 69.65 | 75.70 | — |
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.