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 | |
| — | 69.60 | 76.05 | 72.83 | — | — | 305 | — | — | 0.07 | 0.01 | 0.12 | — |
| — | 64.60 | 71.40 | 68.00 | — | — | 310 | — | — | — | — | 1.08 | — |
| — | 59.65 | 66.30 | 62.98 | — | — | 315 | — | — | — | — | 1.09 | — |
| — | 54.70 | 61.45 | 58.08 | — | — | 320 | — | — | — | — | 0.86 | — |
| — | 49.75 | 56.55 | 53.15 | — | — | 325 | — | — | — | — | 0.73 | — |
| — | 44.80 | 51.60 | 48.20 | — | — | 330 | — | — | — | — | 0.33 | — |
| — | — | — | — | — | — | 332.5 | — | — | — | — | — | — |
| — | 39.90 | 46.50 | 43.20 | — | — | 335 | — | — | 0.33 | 0.16 | 0.50 | — |
| — | — | — | — | — | — | 337.5 | — | — | — | — | — | — |
| — | 35.10 | 41.10 | 38.10 | +0.94 | 33.3% | 340 | 33.3% | -0.07 | 0.41 | 0.18 | 0.64 | — |
| — | — | — | — | — | — | 342.5 | — | — | — | — | — | — |
| — | 30.35 | 37.40 | 33.88 | +0.91 | 32.3% | 345 | 32.3% | -0.09 | 0.85 | 0.74 | 0.96 | — |
| — | — | — | — | — | — | 347.5 | — | — | — | — | — | — |
| — | 27.00 | 29.55 | 28.27 | +0.87 | 31.5% | 350 | 31.5% | -0.13 | 1.23 | 1.14 | 1.32 | — |
| — | 24.80 | 28.85 | 26.82 | +0.85 | 31.1% | 352.5 | — | — | 1.56 | 1.40 | 1.72 | — |
| — | 23.10 | 27.90 | 25.50 | +0.82 | 30.7% | 355 | — | — | 1.73 | 1.48 | 1.97 | — |
| — | 20.85 | 24.20 | 22.52 | — | — | 357.5 | 30.4% | -0.21 | 2.34 | 2.05 | 2.63 | — |
| — | 19.25 | 22.65 | 20.95 | — | — | 360 | — | — | 2.68 | 2.47 | 2.89 | — |
| — | 17.30 | 20.70 | 19.00 | — | — | 362.5 | — | — | 2.92 | 2.30 | 3.55 | — |
| — | 15.65 | 18.50 | 17.07 | — | — | 365 | — | — | 3.88 | 3.60 | 4.15 | — |
| — | 13.95 | 15.60 | 14.78 | — | — | 367.5 | — | — | 4.95 | 4.25 | 5.65 | — |
| — | 12.30 | 13.55 | 12.93 | +0.62 | 29.1% | 370 | 29.1% | -0.39 | 5.33 | 5.15 | 5.50 | — |
| — | 9.80 | 12.05 | 10.93 | — | — | 372.5 | — | — | 5.50 | 4.25 | 6.75 | — |
| — | 9.65 | 10.50 | 10.07 | — | — | 375 | — | — | 7.50 | 7.05 | 7.95 | — |
| — | 8.10 | 9.10 | 8.60 | — | — | 377.5 | 28.7% | -0.52 | 8.95 | 8.05 | 9.85 | — |
| — | 7.05 | 8.00 | 7.53 | — | — | 380 | — | — | 9.90 | 9.35 | 10.45 | — |
| — | 6.05 | 6.80 | 6.42 | — | — | 382.5 | — | — | 11.28 | 10.65 | 11.90 | — |
| — | 5.10 | 5.85 | 5.47 | — | — | 385 | — | — | 11.82 | 10.00 | 13.65 | — |
| — | 4.30 | 4.90 | 4.60 | — | — | 387.5 | 28.4% | -0.69 | 15.07 | 13.75 | 16.40 | — |
| — | 3.55 | 4.15 | 3.85 | — | — | 390 | 28.5% | -0.72 | 16.20 | 15.30 | 17.10 | — |
| — | 3.00 | 3.45 | 3.23 | — | — | 392.5 | 28.5% | -0.76 | 17.48 | 15.90 | 19.05 | — |
| — | 2.35 | 3.10 | 2.73 | +0.22 | 28.6% | 395 | — | — | 20.45 | 18.40 | 22.50 | — |
| — | 2.02 | 2.57 | 2.29 | — | — | 397.5 | 28.7% | -0.81 | 20.62 | 18.25 | 23.00 | — |
| — | 1.52 | 1.90 | 1.71 | — | — | 400 | 28.8% | -0.84 | 23.48 | 20.80 | 26.15 | — |
| — | 1.31 | 1.81 | 1.56 | +0.15 | 29.0% | 402.5 | 29.0% | -0.86 | 25.30 | 22.60 | 28.00 | — |
| — | 1.08 | 1.30 | 1.19 | +0.12 | 29.2% | 405 | 29.2% | -0.89 | 27.35 | 24.85 | 29.85 | — |
| — | — | — | — | — | — | 407.5 | — | — | — | — | — | — |
| — | 0.77 | 1.04 | 0.91 | +0.09 | 29.7% | 410 | 29.7% | -0.92 | 33.27 | 30.15 | 36.40 | — |
| — | — | — | — | — | — | 412.5 | — | — | — | — | — | — |
| — | 0.42 | 0.57 | 0.49 | +0.07 | 30.4% | 415 | 30.4% | -0.95 | 37.95 | 34.70 | 41.20 | — |
| — | — | — | — | — | — | 417.5 | — | — | — | — | — | — |
| — | 0.30 | 0.61 | 0.46 | +0.05 | 31.1% | 420 | 31.1% | -0.97 | 43.10 | 40.25 | 45.95 | — |
| — | — | — | — | — | — | 422.5 | — | — | — | — | — | — |
| — | 0.12 | 0.56 | 0.34 | +0.04 | 32.0% | 425 | 32.0% | -0.98 | 47.70 | 44.40 | 51.00 | — |
| — | — | — | — | — | — | 427.5 | — | — | — | — | — | — |
| — | 0.14 | 0.26 | 0.20 | +0.03 | 32.9% | 430 | 32.9% | -0.99 | 53.23 | 50.25 | 56.20 | — |
| — | 0.06 | 0.54 | 0.30 | +0.02 | 33.9% | 435 | 33.9% | -1.00 | 58.45 | 55.90 | 61.00 | — |
| — | — | 1.80 | — | +0.02 | 35.0% | 440 | 35.0% | -1.00 | 62.65 | 59.30 | 66.00 | — |
| — | 0.01 | 1.70 | 0.85 | +0.01 | 36.1% | 445 | 36.1% | -1.00 | 68.03 | 65.05 | 71.00 | — |
| — | — | 2.55 | — | +0.01 | 37.2% | 450 | 37.2% | -1.00 | 72.88 | 69.75 | 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.