Spot 374.94
· 308 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 00:51 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 64.20 | 68.90 | 66.55 | +1.00 | 76.7% | 310 | 76.7% | -0.00 | — | — | 0.30 | — |
| — | 54.15 | 58.65 | 56.40 | +1.00 | 72.3% | 320 | 72.3% | -0.00 | — | — | 0.17 | — |
| — | 43.70 | 48.70 | 46.20 | +1.00 | 71.0% | 330 | 71.0% | -0.00 | — | — | 0.19 | — |
| — | 39.35 | 44.15 | 41.75 | +1.00 | 70.8% | 335 | 70.8% | -0.00 | — | — | 4.30 | — |
| — | 32.95 | 39.00 | 35.98 | +1.00 | 69.0% | 340 | — | — | 0.02 | 0.01 | 0.03 | — |
| — | 26.25 | 33.75 | 30.00 | — | — | 345 | 65.7% | -0.01 | 0.22 | 0.01 | 0.43 | — |
| — | 23.20 | 28.50 | 25.85 | — | — | 350 | — | — | 0.07 | 0.02 | 0.13 | — |
| — | 21.40 | 26.75 | 24.07 | — | — | 352.5 | — | — | — | — | 0.57 | — |
| — | 17.95 | 24.25 | 21.10 | +0.97 | 54.9% | 355 | — | — | 0.07 | 0.01 | 0.12 | — |
| — | 16.90 | 21.80 | 19.35 | — | — | 357.5 | — | — | 0.40 | 0.07 | 0.73 | — |
| — | 14.60 | 18.00 | 16.30 | — | — | 360 | 47.3% | -0.05 | 0.18 | 0.11 | 0.26 | — |
| — | 10.90 | 16.90 | 13.90 | — | — | 362.5 | 44.7% | -0.06 | 0.29 | 0.16 | 0.42 | — |
| — | 9.90 | 14.50 | 12.20 | — | — | 365 | 39.4% | -0.08 | 0.33 | 0.24 | 0.41 | — |
| — | 6.25 | 12.25 | 9.25 | — | — | 367.5 | — | — | 0.53 | 0.39 | 0.66 | — |
| — | 5.50 | 6.60 | 6.05 | — | — | 370 | — | — | 0.84 | 0.71 | 0.97 | — |
| — | 3.80 | 4.95 | 4.38 | — | — | 372.5 | — | — | 1.46 | 1.31 | 1.60 | — |
| — | 2.73 | 3.15 | 2.94 | +0.52 | 34.1% | 375 | — | — | 2.48 | 2.31 | 2.64 | — |
| — | 1.66 | 1.92 | 1.79 | — | — | 377.5 | — | — | 3.98 | 3.35 | 4.60 | — |
| — | 0.95 | 1.13 | 1.04 | — | — | 380 | 34.6% | -0.74 | 5.72 | 5.25 | 6.20 | — |
| — | 0.46 | 0.60 | 0.53 | +0.15 | 34.2% | 382.5 | 34.2% | -0.86 | 7.85 | 7.10 | 8.60 | — |
| — | 0.24 | 0.32 | 0.28 | +0.09 | 34.9% | 385 | 34.9% | -0.92 | 9.90 | 8.75 | 11.05 | — |
| — | 0.13 | 0.16 | 0.14 | +0.05 | 36.9% | 387.5 | 36.9% | -0.95 | 11.97 | 9.10 | 14.85 | — |
| — | 0.05 | 0.12 | 0.09 | +0.03 | 39.9% | 390 | 39.9% | -0.97 | 14.15 | 12.50 | 15.80 | — |
| — | — | 0.08 | — | +0.02 | 43.2% | 392.5 | 43.2% | -0.98 | 17.00 | 16.35 | 17.65 | — |
| — | 0.04 | 0.11 | 0.07 | +0.02 | 46.3% | 395 | 46.3% | -0.99 | 19.12 | 17.55 | 20.70 | — |
| — | — | 0.03 | — | +0.01 | 49.1% | 397.5 | 49.1% | -0.99 | 22.02 | 21.35 | 22.70 | — |
| — | 0.02 | 0.03 | 0.03 | +0.01 | 51.3% | 400 | 51.3% | -0.99 | 24.60 | 22.40 | 26.80 | — |
| — | 0.01 | 0.26 | 0.14 | +0.01 | 52.9% | 402.5 | 52.9% | -1.00 | 26.52 | 23.70 | 29.35 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 53.8% | 405 | 53.8% | -1.00 | 28.57 | 26.20 | 30.95 | — |
| — | — | 0.10 | — | +0.00 | 54.1% | 407.5 | 54.1% | -1.00 | 30.98 | 28.70 | 33.25 | — |
| — | — | 0.04 | — | +0.00 | 53.8% | 410 | 53.8% | -1.00 | 33.90 | 31.20 | 36.60 | — |
| — | — | 0.28 | — | +0.00 | 53.3% | 412.5 | 53.3% | -1.00 | 36.50 | 33.50 | 39.50 | — |
| — | — | 0.03 | — | +0.00 | 52.7% | 415 | 52.7% | -1.00 | 38.42 | 36.00 | 40.85 | — |
| — | — | 0.13 | — | +0.00 | 52.1% | 417.5 | 52.1% | -1.00 | 41.55 | 38.50 | 44.60 | — |
| — | — | 0.01 | — | +0.00 | 51.7% | 420 | 51.7% | -1.00 | 44.95 | 43.85 | 46.05 | — |
| — | — | 4.30 | — | +0.00 | 51.4% | 422.5 | 51.4% | -1.00 | 46.12 | 43.50 | 48.75 | — |
| — | — | 0.04 | — | +0.00 | 51.3% | 425 | 51.3% | -1.00 | 48.80 | 46.00 | 51.60 | — |
| — | — | 4.30 | — | +0.00 | 51.2% | 427.5 | 51.2% | -1.00 | 51.55 | 48.50 | 54.60 | — |
| — | — | 0.01 | — | +0.00 | 51.2% | 430 | 51.2% | -1.00 | 53.48 | 51.20 | 55.75 | — |
| — | — | 4.30 | — | +0.00 | 51.4% | 432.5 | 51.4% | -1.00 | 56.35 | 53.50 | 59.20 | — |
| — | — | 4.30 | — | +0.00 | 51.6% | 435 | 51.6% | -1.00 | 58.40 | 56.00 | 60.80 | — |
| — | — | 4.30 | — | +0.00 | 51.9% | 437.5 | 51.9% | -1.00 | 61.52 | 58.50 | 64.55 | — |
| — | — | 0.01 | — | +0.00 | 52.3% | 440 | 52.3% | -1.00 | 63.92 | 61.20 | 66.65 | — |
| — | — | 0.66 | — | +0.00 | 52.8% | 442.5 | 52.8% | -1.00 | 66.78 | 63.50 | 70.05 | — |
| — | — | 4.30 | — | +0.00 | 53.3% | 445 | 53.3% | -1.00 | 69.03 | 66.00 | 72.05 | — |
| — | — | 4.30 | — | +0.00 | 53.8% | 447.5 | 53.8% | -1.00 | 71.30 | 68.50 | 74.10 | — |
| — | — | 0.01 | — | +0.00 | 54.4% | 450 | 54.4% | -1.00 | 73.58 | 71.20 | 75.95 | — |
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.