Spot 376.73
· 318 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 23:48 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 69.25 | 75.90 | 72.58 | +1.00 | 52.1% | 305 | 52.1% | -0.00 | 0.45 | 0.01 | 0.89 | — |
| — | 64.25 | 71.05 | 67.65 | +1.00 | 48.5% | 310 | 48.5% | -0.00 | 0.35 | 0.01 | 0.69 | — |
| — | 59.30 | 66.00 | 62.65 | +1.00 | 45.2% | 315 | 45.2% | -0.00 | 0.50 | 0.01 | 0.99 | — |
| — | 54.30 | 61.20 | 57.75 | +1.00 | 42.1% | 320 | 42.1% | -0.00 | 0.17 | 0.01 | 0.32 | — |
| — | 49.30 | 55.75 | 52.52 | — | — | 325 | 39.5% | -0.01 | — | — | 0.93 | — |
| — | 44.30 | 49.60 | 46.95 | — | — | 330 | 37.1% | -0.01 | 0.29 | 0.01 | 0.57 | — |
| — | 39.30 | 46.10 | 42.70 | +0.99 | 54.9% | 335 | — | — | 0.30 | 0.01 | 0.59 | — |
| — | 34.35 | 41.10 | 37.73 | +0.98 | 33.2% | 340 | — | — | 0.07 | 0.05 | 0.10 | — |
| — | — | — | — | — | — | 342.5 | — | — | — | — | — | — |
| — | 29.40 | 36.20 | 32.80 | +0.96 | 31.6% | 345 | — | — | 0.13 | 0.11 | 0.15 | — |
| — | — | — | — | — | — | 347.5 | — | — | — | — | — | — |
| — | 24.65 | 31.35 | 28.00 | — | — | 350 | 30.3% | -0.06 | 0.22 | 0.18 | 0.26 | — |
| — | 22.20 | 28.85 | 25.52 | — | — | 352.5 | — | — | 0.29 | 0.22 | 0.37 | — |
| — | 19.65 | 24.70 | 22.18 | — | — | 355 | 29.2% | -0.10 | 0.42 | 0.37 | 0.47 | — |
| — | 17.30 | 23.80 | 20.55 | +0.87 | 28.7% | 357.5 | 28.7% | -0.13 | 0.79 | 0.37 | 1.21 | — |
| — | 17.15 | 19.80 | 18.48 | +0.84 | 28.3% | 360 | 28.3% | -0.15 | 0.78 | 0.69 | 0.86 | — |
| — | 15.20 | 19.05 | 17.12 | +0.80 | 27.9% | 362.5 | 27.9% | -0.20 | 1.06 | 0.97 | 1.16 | — |
| — | 12.70 | 15.85 | 14.28 | +0.76 | 27.5% | 365 | 27.5% | -0.24 | 1.43 | 1.26 | 1.60 | — |
| — | 10.90 | 15.05 | 12.97 | +0.71 | 27.1% | 367.5 | 27.1% | -0.29 | 1.90 | 1.70 | 2.09 | — |
| — | 9.05 | 11.35 | 10.20 | +0.65 | 26.8% | 370 | 26.8% | -0.35 | 2.55 | 2.37 | 2.73 | — |
| — | 7.65 | 8.70 | 8.18 | +0.59 | 26.5% | 372.5 | 26.5% | -0.41 | 3.38 | 3.15 | 3.60 | — |
| — | 6.25 | 7.10 | 6.67 | +0.53 | 26.2% | 375 | 26.2% | -0.48 | 4.28 | 4.05 | 4.50 | — |
| — | 4.90 | 5.65 | 5.28 | +0.46 | 26.0% | 377.5 | 26.0% | -0.54 | 5.33 | 4.95 | 5.70 | — |
| — | 3.85 | 4.45 | 4.15 | +0.40 | 25.8% | 380 | 25.8% | -0.61 | 6.92 | 6.30 | 7.55 | — |
| — | 3.00 | 3.40 | 3.20 | +0.34 | 25.7% | 382.5 | 25.7% | -0.67 | 8.47 | 8.00 | 8.95 | — |
| — | 2.20 | 2.74 | 2.47 | +0.28 | 25.7% | 385 | 25.7% | -0.72 | 10.28 | 9.55 | 11.00 | — |
| — | 1.63 | 2.02 | 1.82 | +0.23 | 25.7% | 387.5 | 25.7% | -0.77 | 11.68 | 10.85 | 12.50 | — |
| — | 1.21 | 1.46 | 1.33 | +0.19 | 25.9% | 390 | 25.9% | -0.82 | 13.75 | 12.60 | 14.90 | — |
| — | 0.87 | 1.05 | 0.96 | +0.15 | 26.1% | 392.5 | 26.1% | -0.86 | 15.65 | 14.15 | 17.15 | — |
| — | 0.62 | 0.73 | 0.68 | +0.11 | 26.3% | 395 | 26.3% | -0.89 | 18.50 | 17.65 | 19.35 | — |
| — | 0.44 | 0.53 | 0.48 | +0.09 | 26.7% | 397.5 | 26.7% | -0.92 | 19.52 | 16.80 | 22.25 | — |
| — | 0.32 | 0.36 | 0.34 | +0.07 | 27.1% | 400 | 27.1% | -0.94 | 22.30 | 19.70 | 24.90 | — |
| — | 0.22 | 0.30 | 0.26 | +0.05 | 27.6% | 402.5 | 27.6% | -0.95 | 25.52 | 22.55 | 28.50 | — |
| — | 0.16 | 0.22 | 0.19 | +0.04 | 28.1% | 405 | 28.1% | -0.97 | 27.75 | 24.40 | 31.10 | — |
| — | 0.06 | 0.20 | 0.13 | +0.04 | 28.7% | 407.5 | 28.7% | -0.98 | 30.35 | 27.15 | 33.55 | — |
| — | 0.08 | 0.16 | 0.12 | +0.03 | 29.3% | 410 | 29.3% | -0.99 | 32.62 | 29.25 | 36.00 | — |
| — | — | 0.69 | — | +0.02 | 29.9% | 412.5 | 29.9% | -0.99 | 35.95 | 33.40 | 38.50 | — |
| — | 0.05 | 0.10 | 0.07 | +0.02 | 30.6% | 415 | 30.6% | -1.00 | 38.52 | 35.65 | 41.40 | — |
| — | — | 0.33 | — | +0.01 | 31.2% | 417.5 | 31.2% | -1.00 | 41.02 | 38.55 | 43.50 | — |
| — | 0.02 | 0.10 | 0.06 | +0.01 | 31.9% | 420 | 31.9% | -1.00 | 43.70 | 41.20 | 46.20 | — |
| — | — | 0.12 | — | +0.01 | 32.6% | 422.5 | 32.6% | -1.00 | 45.85 | 43.10 | 48.60 | — |
| — | — | 0.05 | — | +0.01 | 33.3% | 425 | 33.3% | -1.00 | 48.42 | 45.65 | 51.20 | — |
| — | — | 1.50 | — | +0.01 | 34.0% | 427.5 | 34.0% | -1.00 | 50.95 | 48.40 | 53.50 | — |
| — | 0.01 | 0.09 | 0.05 | +0.01 | 34.8% | 430 | 34.8% | -1.00 | 52.75 | 49.30 | 56.20 | — |
| — | — | 0.75 | — | +0.00 | 35.5% | 432.5 | 35.5% | -1.00 | 55.95 | 53.40 | 58.50 | — |
| — | — | 0.24 | — | +0.00 | 36.2% | 435 | 36.2% | -1.00 | 57.90 | 54.80 | 61.00 | — |
| — | — | 1.82 | — | +0.00 | 37.0% | 437.5 | 37.0% | -1.00 | 60.25 | 56.90 | 63.60 | — |
| — | — | 0.02 | — | +0.00 | 37.7% | 440 | 37.7% | -1.00 | 62.65 | 59.30 | 66.00 | — |
| — | — | 1.62 | — | +0.00 | 38.5% | 442.5 | 38.5% | -1.00 | 65.47 | 62.45 | 68.50 | — |
| — | — | 0.24 | — | +0.00 | 39.2% | 445 | — | — | 68.10 | 65.00 | 71.20 | — |
| — | — | 1.56 | — | — | — | 447.5 | — | — | 70.22 | 66.95 | 73.50 | — |
| — | — | 0.54 | — | — | — | 450 | — | — | 73.12 | 70.25 | 76.00 | — |
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.