Spot 377.72
· 350 contratti su 5 scadenze
· fonte ibkr
· catturata 22/09 02:42 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 70.90 | 76.90 | 73.90 | +1.00 | 62.2% | 305 | 62.2% | -0.00 | — | — | 4.40 | — |
| — | 65.75 | 70.75 | 68.25 | +1.00 | 59.5% | 310 | 59.5% | -0.00 | — | — | 0.82 | — |
| — | 60.85 | 66.95 | 63.90 | +1.00 | 56.4% | 315 | 56.4% | -0.00 | — | — | 4.40 | — |
| — | 55.45 | 61.95 | 58.70 | +1.00 | 53.1% | 320 | 53.1% | -0.00 | — | — | 4.15 | — |
| — | 50.45 | 56.50 | 53.48 | +1.00 | 49.8% | 325 | 49.8% | -0.00 | — | — | 0.05 | — |
| — | 45.50 | 51.15 | 48.33 | +1.00 | 46.8% | 330 | 46.8% | -0.00 | — | — | 0.30 | — |
| — | 40.50 | 45.50 | 43.00 | +1.00 | 44.0% | 335 | 44.0% | -0.00 | — | — | 0.07 | — |
| — | 35.95 | 41.15 | 38.55 | +0.99 | 41.4% | 340 | 41.4% | -0.01 | 0.03 | 0.01 | 0.04 | — |
| — | 33.10 | 38.85 | 35.98 | +0.99 | 40.1% | 342.5 | 40.1% | -0.01 | — | — | 0.56 | — |
| — | 30.80 | 33.30 | 32.05 | +0.99 | 38.8% | 345 | 38.8% | -0.01 | 0.07 | 0.04 | 0.11 | — |
| — | 26.65 | 32.35 | 29.50 | +0.98 | 37.5% | 347.5 | 37.5% | -0.02 | 0.17 | 0.04 | 0.30 | — |
| — | 24.15 | 30.90 | 27.52 | +0.98 | 36.1% | 350 | 36.1% | -0.02 | 0.11 | 0.08 | 0.14 | — |
| — | 23.55 | 29.10 | 26.32 | +0.97 | 34.8% | 352.5 | 34.8% | -0.03 | 0.17 | 0.08 | 0.25 | — |
| — | 21.25 | 24.90 | 23.07 | +0.96 | 33.6% | 355 | 33.6% | -0.04 | 0.20 | 0.16 | 0.23 | — |
| — | 18.75 | 23.95 | 21.35 | +0.95 | 32.4% | 357.5 | 32.4% | -0.05 | 0.26 | 0.23 | 0.29 | — |
| — | 16.50 | 20.20 | 18.35 | +0.93 | 31.5% | 360 | 31.5% | -0.07 | 0.37 | 0.33 | 0.41 | — |
| — | 14.85 | 18.85 | 16.85 | +0.90 | 30.6% | 362.5 | 30.6% | -0.10 | 0.54 | 0.49 | 0.58 | — |
| — | 13.30 | 14.50 | 13.90 | +0.86 | 30.0% | 365 | 30.0% | -0.14 | 0.80 | 0.73 | 0.86 | — |
| — | 11.10 | 12.05 | 11.57 | +0.82 | 29.5% | 367.5 | 29.5% | -0.18 | 1.17 | 1.09 | 1.25 | 149 |
| 49 | 9.25 | 10.00 | 9.62 | +0.76 | 29.2% | 370 | 29.2% | -0.24 | 1.70 | 1.60 | 1.79 | 582 |
| 52 | 7.25 | 8.20 | 7.72 | +0.68 | 29.1% | 372.5 | 29.1% | -0.32 | 2.42 | 2.23 | 2.60 | 194 |
| — | 5.70 | 6.55 | 6.12 | +0.60 | 29.0% | 375 | 29.0% | -0.40 | 3.27 | 3.05 | 3.50 | — |
| — | 4.45 | 5.00 | 4.72 | +0.52 | 29.0% | 377.5 | 29.0% | -0.48 | 4.47 | 4.10 | 4.85 | — |
| — | 3.25 | 3.80 | 3.52 | +0.43 | 29.1% | 380 | 29.1% | -0.57 | 5.80 | 5.30 | 6.30 | — |
| — | 2.46 | 2.71 | 2.58 | +0.35 | 29.2% | 382.5 | 29.2% | -0.66 | 7.28 | 6.85 | 7.70 | — |
| — | 1.78 | 1.94 | 1.86 | +0.28 | 29.3% | 385 | 29.3% | -0.73 | 9.20 | 8.75 | 9.65 | — |
| — | 1.21 | 1.38 | 1.29 | +0.21 | 29.4% | 387.5 | 29.4% | -0.79 | 11.00 | 10.45 | 11.55 | — |
| — | 0.77 | 0.92 | 0.84 | +0.15 | 29.4% | 390 | 29.4% | -0.85 | 13.93 | 12.60 | 15.25 | — |
| — | 0.48 | 0.60 | 0.54 | +0.11 | 29.5% | 392.5 | 29.5% | -0.90 | 17.05 | 14.55 | 19.55 | — |
| — | 0.32 | 0.41 | 0.36 | +0.08 | 29.6% | 395 | 29.6% | -0.93 | 18.90 | 17.15 | 20.65 | — |
| — | 0.17 | 0.30 | 0.23 | +0.05 | 29.7% | 397.5 | 29.7% | -0.96 | 21.32 | 19.25 | 23.40 | — |
| — | 0.12 | 0.15 | 0.14 | +0.03 | 29.8% | 400 | 29.8% | -0.97 | 23.45 | 21.70 | 25.20 | — |
| — | — | 0.15 | — | +0.02 | 30.0% | 402.5 | 30.0% | -0.99 | 26.25 | 23.75 | 28.75 | — |
| — | 0.03 | 0.07 | 0.05 | +0.01 | 30.2% | 405 | 30.2% | -1.00 | 28.95 | 26.65 | 31.25 | — |
| — | — | 0.04 | — | +0.01 | 30.5% | 407.5 | 30.5% | -1.00 | 31.15 | 28.55 | 33.75 | — |
| — | 0.01 | 0.04 | 0.03 | +0.01 | 30.7% | 410 | 30.7% | -1.00 | 33.90 | 31.55 | 36.25 | — |
| — | — | 0.04 | — | +0.00 | 31.1% | 412.5 | 31.1% | -1.00 | 36.10 | 33.55 | 38.65 | — |
| — | — | 0.08 | — | +0.00 | 31.4% | 415 | 31.4% | -1.00 | 38.83 | 36.40 | 41.25 | — |
| — | — | 0.46 | — | +0.00 | 31.8% | 417.5 | 31.8% | -1.00 | 41.42 | 39.10 | 43.75 | — |
| — | — | 0.05 | — | +0.00 | 32.3% | 420 | 32.3% | -1.00 | 43.83 | 41.40 | 46.25 | — |
| — | — | 0.32 | — | +0.00 | 32.7% | 422.5 | 32.7% | -1.00 | 46.45 | 44.15 | 48.75 | — |
| — | — | 0.10 | — | +0.00 | 33.2% | 425 | 33.2% | -1.00 | 48.77 | 46.50 | 51.05 | — |
| — | — | 3.15 | — | +0.00 | 33.8% | 427.5 | 33.8% | -1.00 | 51.15 | 48.55 | 53.75 | — |
| 1,102 | — | 0.10 | — | +0.00 | 34.3% | 430 | 34.3% | -1.00 | 53.90 | 51.55 | 56.25 | 0 |
| 50 | — | 0.62 | — | +0.00 | 34.9% | 432.5 | 34.9% | -1.00 | 56.45 | 54.15 | 58.75 | 0 |
| — | — | 4.30 | — | +0.00 | 35.5% | 435 | 35.5% | -1.00 | 58.88 | 56.50 | 61.25 | — |
| — | — | 4.45 | — | +0.00 | 36.2% | 437.5 | 36.2% | -1.00 | 61.40 | 59.05 | 63.75 | — |
| — | — | 0.03 | — | +0.00 | 36.9% | 440 | 36.9% | -1.00 | 63.90 | 61.55 | 66.25 | — |
| — | — | 5.00 | — | +0.00 | 37.6% | 442.5 | 37.6% | -1.00 | 66.38 | 64.00 | 68.75 | — |
| — | — | 5.00 | — | +0.00 | 38.3% | 445 | 38.3% | -1.00 | 68.97 | 66.50 | 71.45 | — |
| — | — | 6.90 | — | +0.00 | 39.1% | 447.5 | 39.1% | -1.00 | 71.28 | 68.80 | 73.75 | — |
| — | — | 0.01 | — | +0.00 | 39.8% | 450 | 39.8% | -1.00 | 73.92 | 71.60 | 76.25 | — |
| — | — | 7.20 | — | +0.00 | 40.6% | 452.5 | 40.6% | -1.00 | 76.22 | 73.70 | 78.75 | — |
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.