Spot 372.83
· 348 contratti su 5 scadenze
· fonte ibkr
· catturata 23/09 03:24 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 72.20 | 77.55 | 74.88 | +1.00 | 49.8% | 300 | 49.8% | -0.00 | — | — | 2.06 | — |
| — | 66.40 | 72.55 | 69.47 | +1.00 | 48.0% | 305 | 48.0% | -0.00 | — | — | 0.17 | — |
| — | 62.05 | 67.55 | 64.80 | +0.99 | 46.1% | 310 | 46.1% | -0.01 | 0.33 | 0.01 | 0.64 | — |
| — | 57.70 | 62.60 | 60.15 | +0.99 | 44.2% | 315 | 44.2% | -0.01 | 0.11 | 0.01 | 0.21 | — |
| — | 52.35 | 57.65 | 55.00 | +0.99 | 42.3% | 320 | 42.3% | -0.01 | 0.15 | 0.01 | 0.30 | — |
| — | 47.75 | 52.70 | 50.23 | +0.98 | 40.5% | 325 | 40.5% | -0.02 | 0.47 | 0.09 | 0.84 | — |
| — | 42.85 | 47.75 | 45.30 | +0.97 | 38.8% | 330 | 38.8% | -0.03 | 0.21 | 0.13 | 0.30 | — |
| — | 39.45 | 45.30 | 42.38 | +0.97 | 38.0% | 332.5 | 38.0% | -0.03 | 0.43 | 0.15 | 0.72 | — |
| — | 37.10 | 42.85 | 39.98 | +0.96 | 37.2% | 335 | 37.2% | -0.04 | 0.36 | 0.24 | 0.48 | — |
| — | 35.55 | 40.45 | 38.00 | +0.96 | 36.5% | 337.5 | 36.5% | -0.04 | 0.28 | 0.14 | 0.42 | — |
| — | 32.85 | 38.05 | 35.45 | +0.95 | 35.8% | 340 | 35.8% | -0.05 | 0.41 | 0.23 | 0.60 | — |
| — | 30.40 | 35.65 | 33.02 | +0.93 | 35.1% | 342.5 | 35.1% | -0.07 | 0.52 | 0.36 | 0.67 | — |
| — | 28.15 | 33.30 | 30.73 | +0.92 | 34.6% | 345 | 34.6% | -0.08 | 0.88 | 0.69 | 1.06 | — |
| — | 25.80 | 31.00 | 28.40 | +0.90 | 34.0% | 347.5 | 34.0% | -0.10 | 0.98 | 0.90 | 1.07 | — |
| — | 23.50 | 28.75 | 26.12 | +0.88 | 33.5% | 350 | 33.5% | -0.12 | 1.17 | 1.09 | 1.25 | — |
| — | 21.75 | 26.55 | 24.15 | +0.86 | 33.1% | 352.5 | 35.0% | -0.14 | 1.77 | 1.38 | 2.17 | — |
| — | 19.50 | 24.15 | 21.82 | +0.83 | 32.7% | 355 | 32.7% | -0.17 | 1.89 | 1.79 | 1.98 | — |
| — | 17.65 | 22.35 | 20.00 | +0.80 | 32.4% | 357.5 | 32.4% | -0.20 | 2.35 | 1.97 | 2.72 | — |
| — | 14.30 | 20.95 | 17.62 | +0.76 | 32.1% | 360 | 32.1% | -0.24 | 2.87 | 2.73 | 3.00 | — |
| — | 13.60 | 17.70 | 15.65 | +0.72 | 31.9% | 362.5 | 31.9% | -0.28 | 3.48 | 3.25 | 3.70 | — |
| — | 12.25 | 15.60 | 13.93 | +0.67 | 31.7% | 365 | 31.7% | -0.32 | 4.28 | 3.90 | 4.65 | — |
| — | 10.65 | 14.45 | 12.55 | +0.63 | 31.5% | 367.5 | 31.5% | -0.37 | 5.00 | 4.75 | 5.25 | — |
| — | 9.15 | 10.00 | 9.57 | +0.58 | 31.4% | 370 | 31.4% | -0.42 | 6.35 | 5.90 | 6.80 | — |
| — | 7.90 | 8.60 | 8.25 | +0.53 | 31.3% | 372.5 | 31.3% | -0.48 | 7.25 | 6.75 | 7.75 | — |
| — | 6.20 | 7.30 | 6.75 | +0.48 | 31.2% | 375 | 31.2% | -0.53 | 8.45 | 8.00 | 8.90 | — |
| — | 5.60 | 6.35 | 5.97 | +0.43 | 31.2% | 377.5 | 31.2% | -0.58 | 9.40 | 7.30 | 11.50 | — |
| — | 4.60 | 5.30 | 4.95 | +0.38 | 31.2% | 380 | 31.2% | -0.63 | 11.47 | 10.85 | 12.10 | — |
| — | 4.00 | 4.75 | 4.38 | +0.33 | 31.1% | 382.5 | 31.1% | -0.67 | 13.25 | 10.80 | 15.70 | — |
| — | 3.25 | 3.65 | 3.45 | +0.28 | 31.1% | 385 | 31.1% | -0.72 | 14.62 | 13.40 | 15.85 | — |
| — | 2.39 | 3.30 | 2.85 | +0.24 | 31.2% | 387.5 | 31.2% | -0.76 | 16.93 | 14.00 | 19.85 | — |
| — | 2.06 | 2.34 | 2.20 | +0.21 | 31.2% | 390 | 31.2% | -0.80 | 19.07 | 17.40 | 20.75 | — |
| — | 1.47 | 1.93 | 1.70 | +0.17 | 31.3% | 392.5 | 31.3% | -0.84 | 22.02 | 20.10 | 23.95 | — |
| — | 1.32 | 1.59 | 1.46 | +0.14 | 31.4% | 395 | 31.4% | -0.86 | 23.52 | 21.00 | 26.05 | — |
| — | 1.00 | 1.21 | 1.10 | +0.12 | 31.6% | 397.5 | 31.6% | -0.89 | 26.52 | 24.50 | 28.55 | — |
| — | 0.84 | 0.97 | 0.91 | +0.10 | 31.8% | 400 | 31.8% | -0.91 | 28.02 | 26.45 | 29.60 | — |
| — | 0.65 | 0.81 | 0.73 | +0.08 | 32.1% | 402.5 | 32.1% | -0.93 | 29.65 | 26.10 | 33.20 | — |
| — | 0.49 | 0.62 | 0.56 | +0.07 | 32.4% | 405 | 32.4% | -0.94 | 32.10 | 28.45 | 35.75 | — |
| — | 0.16 | 1.16 | 0.66 | +0.05 | 32.7% | 407.5 | 32.7% | -0.96 | 34.73 | 30.60 | 38.85 | — |
| — | 0.36 | 0.42 | 0.39 | +0.05 | 33.1% | 410 | 33.1% | -0.97 | 37.10 | 33.05 | 41.15 | — |
| — | 0.08 | 0.54 | 0.31 | +0.04 | 33.5% | 412.5 | 33.5% | -0.97 | 38.45 | 35.70 | 41.20 | — |
| — | 0.08 | 0.28 | 0.18 | +0.03 | 33.9% | 415 | 33.9% | -0.98 | 42.02 | 39.20 | 44.85 | — |
| — | — | 0.64 | — | — | — | 417.5 | 34.4% | -0.99 | 44.70 | 40.70 | 48.70 | — |
| — | 0.10 | 0.30 | 0.20 | — | — | 420 | — | — | 47.90 | 44.75 | 51.05 | — |
| — | — | 0.88 | — | +0.02 | 35.5% | 422.5 | 35.5% | -1.00 | 49.58 | 45.65 | 53.50 | — |
| — | 0.07 | 0.64 | 0.35 | +0.02 | 36.1% | 425 | 36.1% | -1.00 | 52.65 | 49.65 | 55.65 | — |
| — | — | 1.60 | — | +0.01 | 36.8% | 427.5 | 36.8% | -1.00 | 54.35 | 50.65 | 58.05 | — |
| — | 0.07 | 0.20 | 0.14 | +0.01 | 37.4% | 430 | 37.4% | -1.00 | 56.67 | 53.85 | 59.50 | — |
| — | 0.03 | 0.33 | 0.18 | +0.01 | 38.8% | 435 | 38.8% | -1.00 | 61.95 | 58.15 | 65.75 | — |
| — | — | 0.10 | — | +0.01 | 40.3% | 440 | 40.3% | -1.00 | 67.53 | 64.10 | 70.95 | — |
| — | 0.02 | 0.13 | 0.07 | +0.01 | 41.8% | 445 | 41.8% | -1.00 | 71.42 | 68.15 | 74.70 | — |
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.