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 | |
| — | 69.95 | 76.70 | 73.33 | +0.98 | 55.5% | 300 | 55.5% | -0.02 | 0.30 | 0.29 | 0.32 | — |
| — | 65.15 | 71.60 | 68.38 | +0.98 | 53.0% | 305 | 53.0% | -0.02 | 0.35 | 0.34 | 0.36 | 548 |
| — | 60.45 | 66.40 | 63.42 | +0.97 | 50.7% | 310 | 50.7% | -0.03 | 0.41 | 0.39 | 0.42 | — |
| — | 57.50 | 59.55 | 58.52 | +0.97 | 48.5% | 315 | 48.5% | -0.03 | 0.48 | 0.47 | 0.50 | — |
| — | 52.80 | 54.45 | 53.62 | +0.96 | 46.5% | 320 | 46.5% | -0.04 | 0.60 | 0.58 | 0.62 | — |
| — | 47.45 | 49.35 | 48.40 | +0.95 | 44.8% | 325 | 44.8% | -0.05 | 0.76 | 0.74 | 0.78 | — |
| — | 43.10 | 44.25 | 43.67 | +0.93 | 43.3% | 330 | 43.3% | -0.07 | 0.99 | 0.98 | 1.01 | — |
| 213 | 38.45 | 39.65 | 39.05 | +0.91 | 42.1% | 335 | 42.1% | -0.09 | 1.33 | 1.31 | 1.35 | — |
| — | 33.75 | 35.25 | 34.50 | +0.88 | 41.1% | 340 | 41.1% | -0.12 | 1.81 | 1.79 | 1.84 | — |
| — | 29.55 | 30.80 | 30.18 | +0.84 | 40.5% | 345 | 40.5% | -0.16 | 2.48 | 2.45 | 2.52 | — |
| — | 27.85 | 28.80 | 28.32 | +0.82 | 40.2% | 347.5 | 40.2% | -0.18 | 2.91 | 2.88 | 2.94 | — |
| — | 25.95 | 26.55 | 26.25 | +0.80 | 40.0% | 350 | 40.0% | -0.20 | 3.40 | 3.35 | 3.45 | — |
| — | 23.45 | 25.50 | 24.48 | +0.78 | 39.8% | 352.5 | 39.8% | -0.23 | 3.95 | 3.90 | 4.00 | — |
| — | 22.15 | 22.75 | 22.45 | +0.75 | 39.7% | 355 | 39.7% | -0.25 | 4.58 | 4.50 | 4.65 | — |
| — | 20.00 | 20.95 | 20.48 | +0.72 | 39.6% | 357.5 | 39.6% | -0.28 | 5.30 | 5.25 | 5.35 | — |
| — | 18.55 | 19.00 | 18.77 | +0.69 | 39.5% | 360 | 39.5% | -0.31 | 6.08 | 6.00 | 6.15 | — |
| — | 16.70 | 17.40 | 17.05 | +0.65 | 39.4% | 362.5 | 39.4% | -0.35 | 6.95 | 6.90 | 7.00 | — |
| 1,268 | 15.50 | 15.85 | 15.68 | +0.62 | 39.4% | 365 | 39.4% | -0.38 | 7.92 | 7.85 | 8.00 | — |
| — | 14.05 | 14.25 | 14.15 | +0.59 | 39.4% | 367.5 | 39.4% | -0.42 | 9.00 | 8.95 | 9.05 | — |
| — | 12.75 | 12.95 | 12.85 | +0.55 | 39.4% | 370 | 39.4% | -0.45 | 10.15 | 10.10 | 10.20 | — |
| — | 11.50 | 11.70 | 11.60 | +0.52 | 39.5% | 372.5 | 39.5% | -0.48 | 11.50 | 11.30 | 11.70 | — |
| — | 10.40 | 10.50 | 10.45 | +0.48 | 39.5% | 375 | 39.5% | -0.52 | 12.70 | 12.55 | 12.85 | — |
| — | 9.30 | 9.45 | 9.38 | +0.45 | 39.6% | 377.5 | 39.6% | -0.55 | 14.07 | 13.85 | 14.30 | — |
| — | 8.35 | 8.45 | 8.40 | +0.42 | 39.7% | 380 | 39.7% | -0.59 | 15.93 | 15.55 | 16.30 | — |
| — | 7.40 | 7.55 | 7.47 | +0.38 | 39.8% | 382.5 | 39.8% | -0.62 | 17.57 | 17.10 | 18.05 | — |
| — | 6.60 | 6.70 | 6.65 | +0.35 | 39.9% | 385 | 39.9% | -0.65 | 19.25 | 18.75 | 19.75 | — |
| — | 5.90 | 6.00 | 5.95 | +0.32 | 40.0% | 387.5 | 40.0% | -0.68 | 20.90 | 20.20 | 21.60 | — |
| — | 5.20 | 5.30 | 5.25 | +0.30 | 40.2% | 390 | 40.2% | -0.71 | 22.38 | 21.95 | 22.80 | — |
| — | 4.60 | 4.70 | 4.65 | +0.27 | 40.4% | 392.5 | 40.4% | -0.73 | 24.27 | 23.60 | 24.95 | — |
| — | 4.10 | 4.20 | 4.15 | +0.24 | 40.5% | 395 | 40.5% | -0.76 | 26.43 | 25.85 | 27.00 | — |
| — | 3.60 | 3.70 | 3.65 | +0.22 | 40.7% | 397.5 | 40.7% | -0.78 | 28.12 | 26.70 | 29.55 | — |
| — | 3.20 | 3.25 | 3.23 | +0.20 | 40.9% | 400 | 40.9% | -0.81 | 30.35 | 29.60 | 31.10 | — |
| — | 2.80 | 2.86 | 2.83 | +0.18 | 41.1% | 402.5 | 41.1% | -0.83 | 32.45 | 31.65 | 33.25 | — |
| — | 2.46 | 2.52 | 2.49 | +0.16 | 41.4% | 405 | 41.4% | -0.84 | 34.58 | 33.40 | 35.75 | — |
| — | 1.90 | 1.95 | 1.93 | +0.13 | 41.9% | 410 | 41.9% | -0.88 | 39.08 | 38.30 | 39.85 | — |
| — | 1.47 | 1.52 | 1.50 | +0.11 | 42.5% | 415 | 42.5% | -0.90 | 43.50 | 41.65 | 45.35 | — |
| — | 1.15 | 1.18 | 1.17 | +0.08 | 43.1% | 420 | 43.1% | -0.92 | 49.48 | 47.25 | 51.70 | — |
| — | 0.90 | 0.93 | 0.92 | +0.07 | 43.8% | 425 | 43.8% | -0.94 | 53.05 | 50.00 | 56.10 | — |
| — | 0.71 | 0.74 | 0.72 | +0.05 | 44.6% | 430 | 44.6% | -0.95 | 57.88 | 54.45 | 61.30 | — |
| — | 0.57 | 0.60 | 0.58 | +0.04 | 45.5% | 435 | 45.5% | -0.97 | 62.77 | 59.35 | 66.20 | — |
| — | 0.46 | 0.49 | 0.47 | +0.04 | 46.4% | 440 | 46.4% | -0.97 | 67.67 | 64.25 | 71.10 | — |
| — | 0.38 | 0.41 | 0.40 | +0.03 | 47.3% | 445 | 47.3% | -0.98 | 72.65 | 69.20 | 76.10 | — |
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.