Spot 375.18
· 348 contratti su 5 scadenze
· fonte ibkr
· catturata 25/09 02:11 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 71.15 | 78.50 | 74.83 | +1.00 | 92.8% | 300 | 92.8% | -0.00 | — | — | 0.12 | — |
| — | 66.85 | 73.20 | 70.03 | +1.00 | 90.1% | 305 | 90.1% | -0.00 | — | — | 0.13 | — |
| — | 61.00 | 67.20 | 64.10 | +1.00 | 86.0% | 310 | 86.0% | -0.00 | — | — | 0.90 | — |
| — | 56.00 | 63.00 | 59.50 | +1.00 | 82.0% | 315 | 82.0% | -0.00 | — | — | 8.55 | — |
| — | 50.80 | 58.50 | 54.65 | +1.00 | 77.8% | 320 | 77.8% | -0.00 | — | — | 8.55 | — |
| — | 45.85 | 53.70 | 49.77 | +1.00 | 74.0% | 325 | 74.0% | -0.00 | — | — | 0.12 | — |
| — | 40.85 | 47.50 | 44.17 | +1.00 | 70.6% | 330 | 70.6% | -0.00 | — | — | 0.07 | — |
| — | 35.85 | 41.95 | 38.90 | +1.00 | 67.7% | 335 | 67.7% | -0.00 | — | — | 4.30 | — |
| — | 31.05 | 37.35 | 34.20 | +1.00 | 64.8% | 340 | 64.8% | -0.00 | — | — | 0.20 | — |
| — | 28.55 | 35.10 | 31.82 | +1.00 | 63.3% | 342.5 | 63.3% | -0.00 | 0.06 | 0.01 | 0.10 | — |
| — | 26.35 | 32.20 | 29.27 | +1.00 | 61.5% | 345 | 61.5% | -0.00 | 0.03 | 0.02 | 0.04 | — |
| — | 23.60 | 29.40 | 26.50 | +0.99 | 59.6% | 347.5 | 59.6% | -0.01 | — | — | 4.40 | — |
| — | 21.40 | 29.05 | 25.23 | +0.99 | 57.3% | 350 | 57.3% | -0.01 | 0.05 | 0.01 | 0.09 | — |
| — | 18.60 | 26.55 | 22.57 | +0.99 | 54.7% | 352.5 | 54.7% | -0.01 | — | — | 0.05 | — |
| — | 17.15 | 21.40 | 19.27 | +0.98 | 51.7% | 355 | 51.7% | -0.02 | 0.10 | 0.04 | 0.16 | — |
| — | 14.70 | 21.55 | 18.12 | +0.97 | 48.2% | 357.5 | 48.2% | -0.03 | 0.11 | 0.05 | 0.17 | — |
| — | 11.30 | 19.15 | 15.22 | +0.96 | 44.5% | 360 | 44.5% | -0.04 | 0.12 | 0.07 | 0.18 | — |
| — | 10.50 | 16.50 | 13.50 | +0.95 | 40.7% | 362.5 | 40.7% | -0.05 | 0.18 | 0.11 | 0.25 | — |
| — | 9.50 | 11.20 | 10.35 | +0.92 | 37.1% | 365 | 37.1% | -0.08 | 0.24 | 0.20 | 0.28 | — |
| — | 7.05 | 10.35 | 8.70 | +0.88 | 34.2% | 367.5 | 34.2% | -0.12 | 0.41 | 0.32 | 0.51 | — |
| — | 5.65 | 6.40 | 6.03 | +0.80 | 32.4% | 370 | 32.4% | -0.20 | 0.81 | 0.72 | 0.90 | — |
| — | 3.80 | 4.15 | 3.98 | +0.67 | 32.2% | 372.5 | 32.2% | -0.33 | 1.46 | 1.35 | 1.57 | — |
| — | 2.32 | 2.72 | 2.52 | +0.51 | 32.2% | 375 | 32.2% | -0.49 | 2.42 | 2.31 | 2.53 | — |
| — | 1.29 | 1.52 | 1.41 | +0.35 | 30.4% | 377.5 | 30.4% | -0.65 | 3.77 | 3.50 | 4.05 | — |
| — | 0.61 | 0.72 | 0.67 | +0.20 | 29.3% | 380 | 29.3% | -0.80 | 5.67 | 5.40 | 5.95 | — |
| — | 0.27 | 0.35 | 0.31 | +0.11 | 30.2% | 382.5 | 30.2% | -0.89 | 8.72 | 5.95 | 11.50 | — |
| — | 0.14 | 0.17 | 0.15 | +0.06 | 32.0% | 385 | 32.0% | -0.94 | 9.80 | 9.25 | 10.35 | — |
| — | 0.06 | 0.12 | 0.09 | +0.04 | 34.5% | 387.5 | 34.5% | -0.97 | 13.22 | 11.40 | 15.05 | — |
| — | 0.04 | 0.07 | 0.06 | +0.02 | 37.3% | 390 | 37.3% | -0.98 | 14.95 | 14.20 | 15.70 | — |
| — | 0.02 | 0.07 | 0.04 | +0.02 | 40.0% | 392.5 | 40.0% | -0.99 | 19.18 | 16.75 | 21.60 | — |
| — | 0.01 | 0.05 | 0.03 | +0.01 | 42.5% | 395 | 42.5% | -0.99 | 21.68 | 19.15 | 24.20 | — |
| — | — | 0.79 | — | +0.01 | 44.5% | 397.5 | 44.5% | -1.00 | 23.50 | 20.40 | 26.60 | — |
| — | 0.01 | 0.03 | 0.02 | +0.00 | 45.8% | 400 | 45.8% | -1.00 | 26.15 | 23.95 | 28.35 | — |
| — | — | 0.25 | — | +0.00 | 46.6% | 402.5 | 46.6% | -1.00 | 27.52 | 23.50 | 31.55 | — |
| — | — | 0.02 | — | +0.00 | 47.0% | 405 | 47.0% | -1.00 | 31.48 | 28.90 | 34.05 | — |
| — | — | 0.04 | — | +0.00 | 47.4% | 407.5 | 47.4% | -1.00 | 33.98 | 31.35 | 36.60 | — |
| — | — | 0.05 | — | +0.00 | 47.8% | 410 | 47.8% | -1.00 | 35.12 | 31.15 | 39.10 | — |
| — | — | 4.30 | — | +0.00 | 48.4% | 412.5 | 48.4% | -1.00 | 39.00 | 36.40 | 41.60 | — |
| — | — | 0.02 | — | +0.00 | 48.9% | 415 | 48.9% | -1.00 | 41.45 | 38.80 | 44.10 | — |
| — | — | 4.30 | — | +0.00 | 49.4% | 417.5 | 49.4% | -1.00 | 43.80 | 41.00 | 46.60 | — |
| — | — | 0.01 | — | +0.00 | 49.9% | 420 | 49.9% | -1.00 | 45.50 | 41.90 | 49.10 | — |
| — | — | 4.30 | — | +0.00 | 50.5% | 422.5 | 50.5% | -1.00 | 48.85 | 46.10 | 51.60 | — |
| — | — | 0.10 | — | +0.00 | 51.1% | 425 | 51.1% | -1.00 | 51.35 | 48.60 | 54.10 | — |
| — | — | 4.30 | — | +0.00 | 51.7% | 427.5 | 51.7% | -1.00 | 54.00 | 51.40 | 56.60 | — |
| — | — | 0.20 | — | +0.00 | 52.5% | 430 | 52.5% | -1.00 | 55.92 | 52.75 | 59.10 | — |
| — | — | 4.30 | — | +0.00 | 53.3% | 432.5 | 53.3% | -1.00 | 57.65 | 53.70 | 61.60 | — |
| — | — | 4.30 | — | +0.00 | 54.1% | 435 | 54.1% | -1.00 | 60.33 | 56.55 | 64.10 | — |
| — | — | 4.30 | — | +0.00 | 55.1% | 437.5 | 55.1% | -1.00 | 62.98 | 59.35 | 66.60 | — |
| — | — | 0.20 | — | +0.00 | 56.0% | 440 | — | — | 66.60 | 64.10 | 69.10 | — |
| — | — | 4.30 | — | — | — | 442.5 | — | — | 68.60 | 65.60 | 71.60 | — |
| — | — | 4.30 | — | — | — | 445 | 58.1% | -1.00 | 70.78 | 67.45 | 74.10 | — |
| — | — | 4.30 | — | +0.00 | 59.1% | 447.5 | 59.1% | -1.00 | 73.38 | 70.15 | 76.60 | — |
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.