Spot 374.85
· 360 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 01:43 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 73.85 | 76.45 | 75.15 | +1.00 | 149.3% | 300 | 149.3% | -0.00 | 0.01 | 0.01 | 0.02 | — |
| — | 68.85 | 71.35 | 70.10 | +1.00 | 139.4% | 305 | 139.4% | -0.00 | 0.02 | 0.01 | 0.03 | — |
| — | 64.25 | 68.90 | 66.58 | +1.00 | 135.1% | 307.5 | 135.1% | -0.00 | 0.02 | 0.01 | 0.03 | — |
| — | 63.85 | 66.40 | 65.12 | +1.00 | 131.0% | 310 | 131.0% | -0.00 | 0.02 | 0.01 | 0.03 | — |
| — | 61.35 | 63.85 | 62.60 | +1.00 | 127.0% | 312.5 | 127.0% | -0.00 | 0.03 | 0.02 | 0.03 | — |
| — | 58.85 | 61.45 | 60.15 | +1.00 | 122.7% | 315 | 122.7% | -0.00 | 0.03 | 0.02 | 0.03 | — |
| — | 56.35 | 58.90 | 57.62 | +1.00 | 118.4% | 317.5 | 118.4% | -0.00 | 0.03 | 0.02 | 0.03 | — |
| — | 54.70 | 56.35 | 55.52 | +1.00 | 114.0% | 320 | 114.0% | -0.00 | 0.03 | 0.02 | 0.03 | — |
| — | 52.10 | 53.85 | 52.98 | +1.00 | 109.7% | 322.5 | 109.7% | -0.00 | 0.03 | 0.02 | 0.03 | — |
| — | 48.95 | 51.40 | 50.17 | +1.00 | 105.4% | 325 | 105.4% | -0.00 | 0.03 | 0.02 | 0.03 | — |
| — | 46.80 | 49.10 | 47.95 | +1.00 | 101.2% | 327.5 | 101.2% | -0.00 | 0.03 | 0.02 | 0.03 | — |
| — | 43.75 | 46.45 | 45.10 | +1.00 | 96.9% | 330 | 96.9% | -0.01 | 0.04 | 0.03 | 0.04 | — |
| — | 41.55 | 43.95 | 42.75 | +0.99 | 92.5% | 332.5 | 92.5% | -0.01 | 0.04 | 0.03 | 0.04 | — |
| — | 39.65 | 41.35 | 40.50 | +0.99 | 87.8% | 335 | 87.8% | -0.01 | 0.04 | 0.03 | 0.04 | — |
| — | 36.40 | 38.90 | 37.65 | +0.99 | 82.8% | 337.5 | 82.8% | -0.01 | 0.04 | 0.03 | 0.04 | — |
| — | 34.35 | 35.90 | 35.12 | +0.99 | 77.6% | 340 | 77.6% | -0.01 | 0.04 | 0.03 | 0.04 | — |
| — | 28.65 | 34.80 | 31.73 | +0.99 | 72.4% | 342.5 | 72.4% | -0.01 | 0.04 | 0.03 | 0.04 | — |
| — | 29.85 | 32.55 | 31.20 | +0.99 | 67.4% | 345 | 67.4% | -0.01 | 0.04 | 0.03 | 0.04 | — |
| — | 27.35 | 28.70 | 28.02 | +0.99 | 62.7% | 347.5 | 62.7% | -0.01 | 0.04 | 0.04 | 0.05 | — |
| — | 24.85 | 25.55 | 25.20 | +0.99 | 58.5% | 350 | 58.5% | -0.01 | 0.04 | 0.04 | 0.05 | — |
| — | 21.45 | 23.40 | 22.43 | +0.99 | 54.7% | 352.5 | 54.7% | -0.01 | 0.06 | 0.05 | 0.06 | — |
| — | 19.75 | 20.85 | 20.30 | +0.98 | 51.0% | 355 | 51.0% | -0.02 | 0.07 | 0.06 | 0.07 | — |
| — | 16.90 | 18.60 | 17.75 | +0.98 | 46.9% | 357.5 | 46.9% | -0.02 | 0.08 | 0.07 | 0.09 | — |
| — | 14.95 | 15.45 | 15.20 | — | — | 360 | — | — | 0.12 | 0.11 | 0.12 | — |
| — | 12.45 | 13.40 | 12.93 | — | — | 362.5 | 40.5% | -0.05 | 0.18 | 0.18 | 0.19 | — |
| — | 10.20 | 11.00 | 10.60 | +0.91 | 38.8% | 365 | 38.8% | -0.09 | 0.30 | 0.30 | 0.31 | — |
| — | 7.95 | 8.35 | 8.15 | +0.85 | 38.1% | 367.5 | 38.1% | -0.15 | 0.56 | 0.55 | 0.56 | — |
| — | 6.05 | 6.20 | 6.12 | +0.76 | 36.8% | 370 | 36.8% | -0.24 | 0.98 | 0.97 | 1.00 | — |
| — | 4.30 | 4.40 | 4.35 | +0.64 | 36.3% | 372.5 | 36.3% | -0.36 | 1.70 | 1.68 | 1.71 | — |
| — | 2.89 | 2.93 | 2.91 | +0.52 | 36.4% | 375 | 36.4% | -0.49 | 2.74 | 2.72 | 2.76 | — |
| — | 1.81 | 1.84 | 1.82 | +0.38 | 36.6% | 377.5 | — | — | 4.17 | 4.10 | 4.25 | — |
| — | 1.09 | 1.11 | 1.10 | +0.25 | 37.1% | 380 | — | — | 5.95 | 5.85 | 6.05 | — |
| — | 0.63 | 0.65 | 0.64 | +0.16 | 38.2% | 382.5 | 38.2% | -0.85 | 7.95 | 7.80 | 8.10 | — |
| — | 0.37 | 0.38 | 0.38 | +0.11 | 39.4% | 385 | 39.4% | -0.90 | 10.18 | 10.05 | 10.30 | — |
| — | 0.21 | 0.22 | 0.21 | +0.06 | 40.8% | 387.5 | 40.8% | -0.94 | 12.70 | 12.35 | 13.05 | — |
| — | 0.13 | 0.14 | 0.14 | +0.04 | 42.4% | 390 | — | — | 15.20 | 14.55 | 15.85 | — |
| — | 0.08 | 0.09 | 0.09 | +0.03 | 44.4% | 392.5 | 44.4% | -0.99 | 17.68 | 17.05 | 18.30 | — |
| — | 0.06 | 0.07 | 0.07 | +0.02 | 47.1% | 395 | 47.1% | -0.99 | 20.18 | 19.70 | 20.65 | — |
| — | 0.04 | 0.05 | 0.04 | +0.01 | 50.3% | 397.5 | 50.3% | -0.99 | 22.45 | 21.65 | 23.25 | — |
| — | 0.03 | 0.05 | 0.04 | +0.01 | 53.5% | 400 | 53.5% | -1.00 | 24.75 | 24.15 | 25.35 | — |
| — | 0.03 | 0.04 | 0.04 | +0.01 | 56.9% | 402.5 | 56.9% | -1.00 | 27.75 | 27.25 | 28.25 | — |
| — | 0.03 | 0.04 | 0.04 | +0.01 | 60.4% | 405 | 60.4% | -1.00 | 29.98 | 29.15 | 30.80 | — |
| — | 0.02 | 0.04 | 0.03 | +0.01 | 63.5% | 407.5 | 63.5% | -1.00 | 32.50 | 31.70 | 33.30 | — |
| — | 0.02 | 0.03 | 0.03 | +0.01 | 66.1% | 410 | 66.1% | -1.00 | 35.00 | 34.20 | 35.80 | — |
| — | 0.02 | 0.03 | 0.03 | +0.00 | 68.3% | 412.5 | 68.3% | -1.00 | 37.65 | 36.50 | 38.80 | — |
| — | 0.02 | 0.03 | 0.03 | +0.00 | 70.5% | 415 | 70.5% | -1.00 | 39.98 | 37.40 | 42.55 | — |
| — | 0.01 | 0.03 | 0.02 | +0.00 | 73.1% | 417.5 | — | — | 42.48 | 39.90 | 45.05 | — |
| — | 0.01 | 0.02 | 0.01 | — | — | 420 | — | — | 44.98 | 44.20 | 45.75 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 80.4% | 422.5 | 80.4% | -1.00 | 47.92 | 45.80 | 50.05 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 85.1% | 425 | 85.1% | -1.00 | 49.98 | 49.15 | 50.80 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 90.1% | 427.5 | 90.1% | -1.00 | 52.40 | 51.65 | 53.15 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 95.1% | 430 | 95.1% | -1.00 | 54.95 | 54.15 | 55.75 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 102.9% | 435 | 102.9% | -1.00 | 60.15 | 59.50 | 60.80 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 105.0% | 440 | 105.0% | -1.00 | 65.25 | 64.70 | 65.80 | — |
| — | — | 0.01 | — | +0.00 | 100.4% | 445 | 100.4% | -1.00 | 70.20 | 69.80 | 70.60 | — |
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.