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 | |
| — | 68.10 | 74.40 | 71.25 | +1.00 | 49.1% | 305 | 49.1% | -0.00 | 0.06 | 0.01 | 0.10 | — |
| — | 63.15 | 69.40 | 66.28 | +1.00 | 46.9% | 310 | 46.9% | -0.00 | 0.04 | 0.01 | 0.07 | — |
| — | 56.90 | 64.45 | 60.67 | +1.00 | 44.6% | 315 | 44.6% | -0.00 | 0.06 | 0.01 | 0.10 | — |
| — | 53.50 | 59.45 | 56.48 | +1.00 | 42.3% | 320 | — | — | 0.04 | 0.01 | 0.08 | — |
| — | 49.10 | 54.45 | 51.77 | +0.99 | 40.1% | 325 | — | — | — | — | 0.05 | — |
| — | 43.65 | 49.50 | 46.58 | +0.99 | 38.0% | 330 | — | — | 0.08 | 0.01 | 0.15 | — |
| — | 36.60 | 44.55 | 40.58 | +0.99 | 35.9% | 335 | — | — | 0.07 | 0.01 | 0.13 | — |
| — | 34.50 | 39.60 | 37.05 | +0.98 | 33.9% | 340 | — | — | 0.21 | 0.09 | 0.33 | — |
| — | 30.75 | 32.70 | 31.73 | +0.96 | 32.2% | 345 | — | — | 0.17 | 0.03 | 0.31 | — |
| — | 24.25 | 29.50 | 26.88 | +0.94 | 30.7% | 350 | 30.7% | -0.06 | 0.39 | 0.33 | 0.45 | — |
| — | 22.60 | 27.50 | 25.05 | +0.92 | 30.1% | 352.5 | 30.1% | -0.08 | 0.55 | 0.49 | 0.60 | — |
| — | 19.60 | 23.20 | 21.40 | +0.90 | 29.6% | 355 | 29.6% | -0.10 | 0.84 | 0.65 | 1.04 | — |
| — | 16.50 | 19.70 | 18.10 | +0.87 | 29.1% | 357.5 | — | — | 1.01 | 0.86 | 1.17 | — |
| — | 14.85 | 19.70 | 17.27 | — | — | 360 | — | — | 1.29 | 1.06 | 1.53 | — |
| — | 14.00 | 16.85 | 15.43 | +0.80 | 28.4% | 362.5 | 28.4% | -0.20 | 1.79 | 1.60 | 1.99 | — |
| — | 12.05 | 14.10 | 13.07 | +0.76 | 28.1% | 365 | 28.1% | -0.24 | 2.15 | 2.01 | 2.30 | — |
| — | 10.25 | 12.05 | 11.15 | +0.71 | 27.9% | 367.5 | 27.9% | -0.29 | 3.05 | 2.70 | 3.40 | — |
| — | 8.80 | 10.10 | 9.45 | +0.65 | 27.7% | 370 | 27.7% | -0.35 | 3.75 | 3.50 | 4.00 | — |
| — | 6.95 | 8.35 | 7.65 | +0.59 | 27.6% | 372.5 | — | — | 4.88 | 4.10 | 5.65 | — |
| — | 6.15 | 6.75 | 6.45 | +0.53 | 27.5% | 375 | 27.5% | -0.48 | 5.58 | 4.85 | 6.30 | — |
| — | 3.70 | 5.60 | 4.65 | +0.46 | 27.4% | 377.5 | 27.4% | -0.54 | 7.22 | 6.70 | 7.75 | — |
| — | 4.00 | 4.35 | 4.17 | +0.40 | 27.4% | 380 | 27.4% | -0.61 | 8.68 | 8.20 | 9.15 | — |
| — | 2.78 | 3.55 | 3.17 | +0.34 | 27.4% | 382.5 | 27.4% | -0.67 | 10.80 | 9.60 | 12.00 | — |
| — | 2.35 | 2.69 | 2.52 | +0.28 | 27.5% | 385 | 27.5% | -0.72 | 11.78 | 11.35 | 12.20 | — |
| — | 1.72 | 2.10 | 1.91 | +0.23 | 27.6% | 387.5 | 27.6% | -0.77 | 13.10 | 11.60 | 14.60 | — |
| — | 0.92 | 1.74 | 1.33 | +0.19 | 27.7% | 390 | 27.7% | -0.82 | 15.80 | 15.30 | 16.30 | — |
| — | 0.95 | 1.53 | 1.24 | +0.15 | 27.8% | 392.5 | 27.8% | -0.86 | 18.40 | 16.90 | 19.90 | — |
| — | 0.51 | 0.90 | 0.70 | +0.11 | 28.0% | 395 | 28.0% | -0.89 | 19.32 | 16.95 | 21.70 | — |
| — | 0.36 | 0.68 | 0.52 | +0.09 | 28.3% | 397.5 | 28.3% | -0.92 | 22.57 | 20.50 | 24.65 | — |
| — | 0.42 | 0.60 | 0.51 | +0.07 | 28.6% | 400 | 28.6% | -0.94 | 24.38 | 21.95 | 26.80 | — |
| — | 0.26 | 0.42 | 0.34 | +0.05 | 29.0% | 402.5 | 29.0% | -0.95 | 26.75 | 23.75 | 29.75 | — |
| — | 0.01 | 0.37 | 0.19 | +0.04 | 29.5% | 405 | 29.5% | -0.97 | 28.57 | 26.00 | 31.15 | — |
| — | 0.15 | 0.42 | 0.28 | +0.04 | 30.0% | 407.5 | 30.0% | -0.98 | 31.40 | 28.50 | 34.30 | — |
| — | 0.10 | 0.22 | 0.16 | +0.03 | 30.6% | 410 | 30.6% | -0.99 | 34.12 | 31.00 | 37.25 | — |
| — | 0.02 | 0.38 | 0.20 | +0.02 | 31.1% | 412.5 | 31.1% | -0.99 | 36.23 | 33.50 | 38.95 | — |
| — | 0.05 | 0.17 | 0.11 | +0.02 | 31.8% | 415 | 31.8% | -1.00 | 38.85 | 36.00 | 41.70 | — |
| — | — | 0.16 | — | +0.01 | 32.4% | 417.5 | 32.4% | -1.00 | 41.38 | 38.50 | 44.25 | — |
| — | 0.07 | 0.11 | 0.09 | +0.01 | 33.1% | 420 | 33.1% | -1.00 | 44.30 | 41.00 | 47.60 | — |
| — | — | 0.14 | — | +0.01 | 33.7% | 422.5 | 33.7% | -1.00 | 46.20 | 43.50 | 48.90 | — |
| — | — | 0.08 | — | +0.01 | 34.4% | 425 | 34.4% | -1.00 | 48.95 | 46.00 | 51.90 | — |
| — | — | 2.22 | — | +0.01 | 35.1% | 427.5 | 35.1% | -1.00 | 51.60 | 48.50 | 54.70 | — |
| — | — | 0.10 | — | +0.01 | 35.8% | 430 | 35.8% | -1.00 | 53.88 | 51.00 | 56.75 | — |
| — | — | 2.80 | — | +0.00 | 36.5% | 432.5 | 36.5% | -1.00 | 56.45 | 53.50 | 59.40 | — |
| — | 0.01 | 0.06 | 0.04 | +0.00 | 37.2% | 435 | 37.2% | -1.00 | 58.90 | 56.00 | 61.80 | — |
| — | — | 0.48 | — | +0.00 | 38.0% | 437.5 | 38.0% | -1.00 | 61.38 | 58.50 | 64.25 | — |
| — | — | 0.16 | — | +0.00 | 38.7% | 440 | 38.7% | -1.00 | 64.10 | 61.00 | 67.20 | — |
| — | — | 3.95 | — | +0.00 | 39.5% | 442.5 | 39.5% | -1.00 | 66.50 | 63.50 | 69.50 | — |
| — | — | 3.50 | — | +0.00 | 40.2% | 445 | 40.2% | -1.00 | 68.50 | 66.00 | 71.00 | — |
| — | — | 3.30 | — | +0.00 | 41.0% | 447.5 | 41.0% | -1.00 | 71.47 | 68.50 | 74.45 | — |
| — | — | 0.10 | — | +0.00 | 41.8% | 450 | 41.8% | -1.00 | 74.03 | 71.00 | 77.05 | — |
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.