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 | |
| — | 74.15 | 76.85 | 75.50 | +0.99 | 69.6% | 300 | 69.6% | -0.01 | 0.17 | 0.17 | 0.18 | — |
| — | 68.95 | 72.05 | 70.50 | +0.99 | 66.0% | 305 | 66.0% | -0.01 | 0.19 | 0.18 | 0.20 | — |
| — | 64.75 | 65.95 | 65.35 | +0.98 | 62.3% | 310 | 62.3% | -0.02 | 0.21 | 0.20 | 0.22 | — |
| — | — | — | — | +1.00 | 46.9% | 311 | 46.9% | -0.00 | — | — | — | — |
| — | 59.20 | 61.95 | 60.58 | +0.98 | 58.6% | 315 | 58.6% | -0.02 | 0.23 | 0.23 | 0.24 | — |
| — | 55.15 | 55.95 | 55.55 | +0.98 | 55.0% | 320 | 55.0% | -0.02 | 0.27 | 0.26 | 0.27 | — |
| — | 49.40 | 51.80 | 50.60 | +0.97 | 51.6% | 325 | 51.6% | -0.03 | 0.30 | 0.30 | 0.31 | — |
| — | 44.65 | 46.35 | 45.50 | +0.97 | 48.6% | 330 | 48.6% | -0.03 | 0.38 | 0.37 | 0.38 | — |
| — | 42.15 | 44.40 | 43.27 | +0.96 | 47.2% | 332.5 | 47.2% | -0.04 | 0.42 | 0.41 | 0.43 | — |
| — | 40.05 | 41.40 | 40.73 | +0.96 | 46.0% | 335 | 46.0% | -0.04 | 0.47 | 0.46 | 0.48 | — |
| — | 37.80 | 39.15 | 38.48 | +0.95 | 44.9% | 337.5 | 44.9% | -0.05 | 0.55 | 0.54 | 0.56 | — |
| — | 35.65 | 36.50 | 36.08 | +0.94 | 43.9% | 340 | 43.9% | -0.06 | 0.64 | 0.63 | 0.65 | — |
| — | 33.25 | 34.20 | 33.73 | +0.93 | 43.0% | 342.5 | 43.0% | -0.07 | 0.76 | 0.75 | 0.77 | — |
| — | 30.85 | 31.80 | 31.32 | +0.92 | 42.2% | 345 | 42.2% | -0.08 | 0.92 | 0.90 | 0.93 | — |
| — | 27.60 | 30.35 | 28.98 | +0.90 | 41.6% | 347.5 | 41.6% | -0.10 | 1.10 | 1.09 | 1.12 | — |
| — | 26.50 | 27.10 | 26.80 | +0.88 | 41.0% | 350 | 41.0% | -0.12 | 1.34 | 1.33 | 1.36 | — |
| — | 24.25 | 24.90 | 24.57 | +0.86 | 40.5% | 352.5 | 40.5% | -0.14 | 1.65 | 1.63 | 1.67 | — |
| — | 22.10 | 22.75 | 22.43 | +0.83 | 40.1% | 355 | 40.1% | -0.17 | 2.02 | 2.00 | 2.04 | — |
| — | 20.05 | 20.70 | 20.38 | +0.80 | 39.8% | 357.5 | 39.8% | -0.20 | 2.46 | 2.44 | 2.48 | — |
| — | 18.15 | 18.75 | 18.45 | +0.77 | 39.5% | 360 | 39.5% | -0.23 | 3.01 | 2.97 | 3.05 | — |
| — | 16.45 | 16.60 | 16.52 | +0.73 | 39.3% | 362.5 | 39.3% | -0.27 | 3.60 | 3.55 | 3.65 | — |
| — | 14.65 | 14.85 | 14.75 | +0.69 | 39.2% | 365 | 39.2% | -0.31 | 4.35 | 4.30 | 4.40 | 4,435 |
| — | 13.00 | 13.20 | 13.10 | +0.65 | 39.2% | 367.5 | 39.2% | -0.35 | 5.20 | 5.15 | 5.25 | — |
| — | 11.30 | 11.95 | 11.62 | +0.61 | 39.3% | 370 | 39.3% | -0.39 | 6.15 | 6.10 | 6.20 | — |
| 981 | 9.90 | 10.20 | 10.05 | +0.56 | 39.1% | 372.5 | 39.1% | -0.44 | 7.25 | 7.20 | 7.30 | — |
| — | 8.80 | 8.90 | 8.85 | +0.52 | 39.3% | 375 | 39.3% | -0.48 | 8.45 | 8.40 | 8.50 | — |
| 1,049 | 7.65 | 7.75 | 7.70 | +0.47 | 39.2% | 377.5 | 39.2% | -0.53 | 9.75 | 9.65 | 9.85 | — |
| 12,975 | 6.60 | 6.70 | 6.65 | +0.43 | 39.1% | 380 | 39.1% | -0.58 | 11.20 | 11.10 | 11.30 | — |
| 2,438 | 5.65 | 5.75 | 5.70 | +0.38 | 39.2% | 382.5 | 39.2% | -0.62 | 12.72 | 12.10 | 13.35 | — |
| — | 4.80 | 4.90 | 4.85 | +0.34 | 39.3% | 385 | 39.3% | -0.66 | 14.43 | 13.70 | 15.15 | — |
| — | 4.10 | 4.20 | 4.15 | +0.30 | 39.5% | 387.5 | 39.5% | -0.70 | 16.18 | 16.00 | 16.35 | — |
| — | 3.45 | 3.55 | 3.50 | +0.26 | 39.8% | 390 | 39.8% | -0.74 | 18.10 | 17.95 | 18.25 | 4,377 |
| 683 | 2.92 | 2.98 | 2.95 | +0.23 | 40.0% | 392.5 | 40.0% | -0.77 | 20.60 | 18.90 | 22.30 | — |
| — | 2.45 | 2.50 | 2.48 | +0.20 | 40.2% | 395 | 40.2% | -0.80 | 22.15 | 21.70 | 22.60 | — |
| — | 2.05 | 2.10 | 2.08 | +0.17 | 40.5% | 397.5 | 40.5% | -0.83 | 24.25 | 22.85 | 25.65 | — |
| — | 1.71 | 1.75 | 1.73 | +0.15 | 40.7% | 400 | 40.7% | -0.85 | 26.30 | 25.60 | 27.00 | — |
| — | 1.43 | 1.47 | 1.45 | +0.13 | 40.9% | 402.5 | 40.9% | -0.88 | 28.75 | 26.65 | 30.85 | — |
| — | 1.20 | 1.22 | 1.21 | +0.11 | 41.2% | 405 | 41.2% | -0.89 | 31.12 | 28.65 | 33.60 | — |
| — | 1.00 | 1.02 | 1.01 | +0.09 | 41.6% | 407.5 | 41.6% | -0.91 | 33.17 | 32.20 | 34.15 | — |
| — | 0.85 | 0.86 | 0.85 | +0.08 | 42.0% | 410 | 42.0% | -0.93 | 35.88 | 35.20 | 36.55 | — |
| — | 0.70 | 0.73 | 0.71 | +0.07 | 42.4% | 412.5 | 42.4% | -0.94 | 37.85 | 36.85 | 38.85 | — |
| — | 0.59 | 0.61 | 0.60 | +0.06 | 43.0% | 415 | 43.0% | -0.95 | 40.75 | 39.65 | 41.85 | — |
| — | 0.51 | 0.53 | 0.52 | +0.05 | 43.5% | 417.5 | 43.5% | -0.96 | 42.70 | 41.70 | 43.70 | — |
| — | 0.44 | 0.45 | 0.45 | +0.05 | 44.2% | 420 | 44.2% | -0.96 | 45.17 | 44.10 | 46.25 | — |
| — | 0.37 | 0.40 | 0.39 | +0.04 | 44.8% | 422.5 | 44.8% | -0.97 | 47.55 | 46.60 | 48.50 | — |
| — | 0.33 | 0.35 | 0.34 | +0.03 | 45.6% | 425 | 45.6% | -0.97 | 50.25 | 49.30 | 51.20 | — |
| — | 0.29 | 0.31 | 0.30 | +0.03 | 46.3% | 427.5 | 46.3% | -0.98 | 52.50 | 51.45 | 53.55 | — |
| — | 0.26 | 0.28 | 0.27 | +0.03 | 47.1% | 430 | 47.1% | -0.98 | 55.02 | 54.00 | 56.05 | — |
| — | 0.23 | 0.25 | 0.24 | +0.02 | 48.0% | 432.5 | 48.0% | -0.98 | 57.42 | 56.45 | 58.40 | — |
| — | 0.21 | 0.22 | 0.21 | +0.02 | 48.9% | 435 | 48.9% | -0.99 | 60.15 | 57.25 | 63.05 | — |
| — | 0.19 | 0.21 | 0.20 | +0.02 | 49.8% | 437.5 | 49.8% | -0.99 | 62.50 | 61.40 | 63.60 | — |
| — | 0.17 | 0.19 | 0.18 | +0.02 | 50.7% | 440 | 50.7% | -0.99 | 64.92 | 63.90 | 65.95 | — |
| — | 0.15 | 0.16 | 0.15 | +0.01 | 52.5% | 445 | 52.5% | -0.99 | 69.97 | 68.55 | 71.40 | — |
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.