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 | |
| — | 70.80 | 74.35 | 72.58 | +1.00 | 47.8% | 305 | 47.8% | -0.00 | — | — | 0.17 | — |
| — | 66.20 | 68.65 | 67.42 | +0.99 | 45.5% | 310 | 45.5% | -0.01 | — | — | 0.31 | — |
| — | 61.40 | 65.95 | 63.67 | +0.99 | 43.4% | 315 | 43.4% | -0.01 | 0.65 | 0.01 | 1.28 | — |
| — | 56.25 | 62.30 | 59.27 | +0.99 | 41.4% | 320 | 41.4% | -0.01 | 0.10 | 0.02 | 0.19 | — |
| — | 51.40 | 54.80 | 53.10 | +0.99 | 39.5% | 325 | 39.5% | -0.01 | 0.13 | 0.08 | 0.18 | — |
| 0 | 46.55 | 52.10 | 49.33 | +0.98 | 37.8% | 330 | 37.8% | -0.02 | 0.40 | 0.14 | 0.66 | 46 |
| 0 | 43.95 | 47.10 | 45.52 | +0.98 | 37.0% | 332.5 | 37.0% | -0.02 | 0.20 | 0.11 | 0.29 | — |
| 0 | 41.75 | 44.55 | 43.15 | +0.98 | 36.2% | 335 | 36.2% | -0.03 | 0.33 | 0.15 | 0.50 | — |
| 0 | 38.75 | 42.80 | 40.77 | +0.97 | 35.5% | 337.5 | 35.5% | -0.03 | 0.43 | 0.28 | 0.58 | — |
| 0 | 36.30 | 42.10 | 39.20 | +0.96 | 34.8% | 340 | 34.8% | -0.04 | 0.36 | 0.31 | 0.42 | — |
| — | 33.90 | 37.55 | 35.73 | +0.96 | 34.2% | 342.5 | 34.2% | -0.04 | 0.52 | 0.41 | 0.63 | — |
| — | 31.75 | 37.50 | 34.62 | +0.95 | 33.6% | 345 | 33.6% | -0.06 | 0.57 | 0.51 | 0.63 | — |
| — | 29.50 | 33.15 | 31.32 | +0.93 | 33.1% | 347.5 | 33.1% | -0.07 | 0.74 | 0.62 | 0.86 | — |
| — | 27.50 | 30.30 | 28.90 | +0.92 | 32.6% | 350 | 32.6% | -0.08 | 0.84 | 0.77 | 0.91 | — |
| — | 25.85 | 29.40 | 27.62 | +0.90 | 32.2% | 352.5 | 32.2% | -0.10 | 1.21 | 0.96 | 1.45 | — |
| — | 23.25 | 25.55 | 24.40 | +0.88 | 31.8% | 355 | 31.8% | -0.12 | 1.33 | 1.12 | 1.54 | — |
| — | 21.65 | 24.20 | 22.93 | +0.86 | 31.5% | 357.5 | 31.5% | -0.14 | 1.67 | 1.46 | 1.88 | — |
| — | 19.15 | 21.30 | 20.23 | +0.83 | 31.2% | 360 | 31.2% | -0.18 | 2.10 | 1.80 | 2.41 | — |
| — | 17.65 | 19.30 | 18.48 | +0.79 | 30.9% | 362.5 | 30.9% | -0.21 | 2.48 | 2.30 | 2.65 | — |
| — | 15.50 | 17.40 | 16.45 | +0.76 | 30.7% | 365 | 30.7% | -0.25 | 3.02 | 2.85 | 3.20 | — |
| — | 13.55 | 15.30 | 14.43 | +0.72 | 30.5% | 367.5 | 30.5% | -0.29 | 3.73 | 3.55 | 3.90 | — |
| — | 12.10 | 14.20 | 13.15 | +0.67 | 30.4% | 370 | 30.4% | -0.33 | 4.42 | 4.15 | 4.70 | — |
| — | 10.65 | 11.65 | 11.15 | +0.62 | 30.3% | 372.5 | 30.3% | -0.38 | 6.10 | 5.05 | 7.15 | — |
| — | 9.05 | 10.20 | 9.62 | +0.57 | 30.2% | 375 | 30.2% | -0.43 | 6.42 | 6.05 | 6.80 | — |
| — | 8.05 | 8.60 | 8.32 | +0.52 | 31.1% | 377.5 | 30.1% | -0.48 | 7.62 | 7.20 | 8.05 | — |
| — | 6.80 | 7.60 | 7.20 | +0.47 | 30.1% | 380 | 29.9% | -0.53 | 8.88 | 8.50 | 9.25 | — |
| — | 5.75 | 6.40 | 6.08 | +0.42 | 30.9% | 382.5 | 30.3% | -0.58 | 10.32 | 8.85 | 11.80 | — |
| — | 4.80 | 5.45 | 5.12 | +0.37 | 30.9% | 385 | 28.9% | -0.63 | 11.72 | 11.05 | 12.40 | — |
| — | 3.95 | 4.70 | 4.33 | +0.33 | 30.7% | 387.5 | 31.7% | -0.67 | 13.88 | 11.90 | 15.85 | — |
| — | 3.25 | 3.75 | 3.50 | +0.29 | 30.1% | 390 | 31.6% | -0.72 | 15.62 | 12.15 | 19.10 | — |
| — | 2.63 | 3.20 | 2.92 | +0.24 | 30.1% | 392.5 | 31.1% | -0.76 | 17.38 | 16.50 | 18.25 | — |
| — | 2.10 | 2.50 | 2.30 | +0.21 | 30.3% | 395 | 32.5% | -0.79 | 19.57 | 16.20 | 22.95 | 48 |
| — | 1.74 | 2.04 | 1.89 | +0.18 | 30.2% | 397.5 | 30.2% | -0.83 | 21.27 | 19.85 | 22.70 | — |
| — | 1.32 | 1.59 | 1.46 | +0.15 | 30.3% | 400 | 30.3% | -0.86 | 22.45 | 19.95 | 24.95 | — |
| — | 1.04 | 1.28 | 1.16 | +0.12 | 30.5% | 402.5 | 30.9% | -0.89 | 25.65 | 22.05 | 29.25 | — |
| — | 0.81 | 1.05 | 0.93 | +0.10 | 30.5% | 405 | 30.6% | -0.91 | 28.00 | 24.25 | 31.75 | — |
| — | 0.66 | 0.85 | 0.76 | +0.08 | 30.8% | 407.5 | 30.8% | -0.93 | 30.30 | 26.85 | 33.75 | — |
| — | 0.13 | 1.21 | 0.67 | +0.07 | 31.1% | 410 | 31.1% | -0.94 | 33.67 | 30.85 | 36.50 | — |
| — | 0.39 | 0.71 | 0.55 | +0.06 | 31.4% | 412.5 | 31.4% | -0.95 | 35.10 | 31.80 | 38.40 | — |
| — | 0.32 | 0.57 | 0.45 | +0.05 | 31.7% | 415 | 31.7% | -0.96 | 39.12 | 36.90 | 41.35 | — |
| — | 0.02 | 0.55 | 0.28 | +0.04 | 32.1% | 417.5 | 32.1% | -0.97 | 41.40 | 39.00 | 43.80 | — |
| — | 0.13 | 0.53 | 0.33 | +0.03 | 32.5% | 420 | 32.5% | -0.98 | 43.90 | 41.30 | 46.50 | — |
| — | 0.13 | 0.24 | 0.18 | +0.03 | 33.0% | 422.5 | 33.0% | -0.99 | 46.38 | 43.80 | 48.95 | — |
| — | 0.07 | 0.42 | 0.24 | +0.02 | 33.5% | 425 | 33.5% | -0.99 | 48.65 | 46.05 | 51.25 | — |
| — | — | 0.54 | — | +0.02 | 34.0% | 427.5 | 34.0% | -1.00 | 51.35 | 48.95 | 53.75 | — |
| — | 0.05 | 0.16 | 0.10 | +0.02 | 34.5% | 430 | 34.5% | -1.00 | 53.27 | 51.45 | 55.10 | — |
| — | 0.05 | 0.33 | 0.19 | +0.01 | 35.7% | 435 | 35.7% | -1.00 | 58.80 | 56.35 | 61.25 | — |
| — | — | 0.35 | — | +0.01 | 37.0% | 440 | 37.0% | -1.00 | 63.80 | 61.35 | 66.25 | — |
| — | 0.03 | 0.14 | 0.09 | +0.01 | 38.4% | 445 | 38.4% | -1.00 | 68.83 | 66.40 | 71.25 | — |
| — | 0.03 | 0.34 | 0.18 | +0.01 | 40.0% | 450 | 40.0% | -1.00 | 73.83 | 71.40 | 76.25 | — |
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.