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 | |
| — | 71.10 | 79.40 | 75.25 | +1.00 | 49.3% | 300 | 49.3% | -0.00 | — | — | 4.25 | — |
| — | 66.10 | 74.40 | 70.25 | +1.00 | 47.8% | 305 | 47.8% | -0.00 | — | — | 0.17 | — |
| — | 61.30 | 69.00 | 65.15 | +1.00 | 46.2% | 310 | 46.2% | -0.00 | — | — | 0.90 | — |
| — | 56.35 | 63.90 | 60.12 | +1.00 | 44.6% | 315 | 44.6% | -0.00 | — | — | 4.40 | — |
| — | 51.35 | 59.20 | 55.27 | +0.99 | 42.9% | 320 | 42.9% | -0.01 | — | — | 0.15 | — |
| — | 46.40 | 52.25 | 49.33 | +0.99 | 41.3% | 325 | 41.3% | -0.01 | 0.09 | 0.05 | 0.12 | — |
| — | 41.45 | 49.10 | 45.27 | +0.99 | 39.8% | 330 | 39.8% | -0.01 | — | — | 0.92 | — |
| — | 38.95 | 46.35 | 42.65 | +0.98 | 39.0% | 332.5 | 39.0% | -0.02 | — | — | 1.60 | — |
| — | 36.50 | 44.20 | 40.35 | +0.98 | 38.3% | 335 | 38.3% | -0.02 | 0.23 | 0.05 | 0.40 | — |
| — | 34.00 | 41.00 | 37.50 | +0.97 | 37.6% | 337.5 | 37.6% | -0.03 | 0.23 | 0.01 | 0.45 | — |
| — | 31.55 | 39.00 | 35.27 | +0.97 | 36.9% | 340 | 36.9% | -0.03 | 0.22 | 0.02 | 0.42 | — |
| — | 29.15 | 36.85 | 33.00 | +0.96 | 36.2% | 342.5 | 36.2% | -0.04 | 0.23 | 0.03 | 0.44 | — |
| — | 27.25 | 34.50 | 30.88 | +0.95 | 35.6% | 345 | 35.6% | -0.05 | 0.42 | 0.31 | 0.54 | — |
| — | 25.40 | 32.45 | 28.93 | +0.94 | 35.1% | 347.5 | 35.1% | -0.06 | 0.69 | 0.45 | 0.92 | — |
| — | 23.60 | 30.10 | 26.85 | +0.92 | 34.6% | 350 | 34.6% | -0.08 | 0.70 | 0.37 | 1.03 | — |
| — | 20.90 | 27.40 | 24.15 | +0.90 | 34.1% | 352.5 | 34.1% | -0.10 | 0.77 | 0.54 | 1.00 | — |
| — | 17.60 | 25.20 | 21.40 | +0.87 | 33.8% | 355 | 33.8% | -0.13 | 1.22 | 1.04 | 1.40 | — |
| — | 15.35 | 23.25 | 19.30 | +0.85 | 33.4% | 357.5 | 33.4% | -0.16 | 1.57 | 1.39 | 1.75 | — |
| — | 13.30 | 21.15 | 17.23 | +0.81 | 33.2% | 360 | 33.2% | -0.19 | 2.06 | 1.87 | 2.25 | — |
| — | 11.45 | 19.15 | 15.30 | +0.77 | 32.9% | 362.5 | 32.9% | -0.23 | 2.71 | 2.37 | 3.05 | — |
| — | 10.80 | 15.00 | 12.90 | +0.73 | 32.7% | 365 | 32.7% | -0.27 | 3.20 | 3.00 | 3.40 | — |
| — | 8.25 | 13.40 | 10.82 | +0.68 | 32.5% | 367.5 | 32.5% | -0.32 | 4.95 | 3.60 | 6.30 | — |
| — | 9.85 | 10.85 | 10.35 | +0.63 | 32.3% | 370 | 32.3% | -0.37 | 4.75 | 3.85 | 5.65 | — |
| — | 8.20 | 8.95 | 8.57 | +0.58 | 32.2% | 372.5 | 32.2% | -0.43 | 6.47 | 5.60 | 7.35 | — |
| — | 6.80 | 7.65 | 7.22 | +0.52 | 32.0% | 375 | 32.0% | -0.48 | 7.20 | 6.80 | 7.60 | — |
| — | 5.60 | 6.45 | 6.03 | +0.46 | 31.8% | 377.5 | 31.8% | -0.54 | 8.43 | 8.05 | 8.80 | — |
| — | 4.95 | 5.60 | 5.28 | +0.41 | 31.7% | 380 | 31.7% | -0.59 | 9.72 | 9.35 | 10.10 | — |
| — | 3.80 | 4.40 | 4.10 | +0.35 | 31.5% | 382.5 | 31.5% | -0.65 | 9.93 | 8.20 | 11.65 | — |
| — | 3.15 | 3.40 | 3.27 | +0.30 | 31.4% | 385 | 31.4% | -0.70 | 13.15 | 12.35 | 13.95 | — |
| — | 2.45 | 2.89 | 2.67 | +0.26 | 31.4% | 387.5 | 31.4% | -0.75 | 14.72 | 10.75 | 18.70 | — |
| — | 1.54 | 2.21 | 1.88 | +0.21 | 31.3% | 390 | 31.3% | -0.79 | 18.20 | 15.70 | 20.70 | — |
| — | 1.46 | 2.05 | 1.75 | +0.17 | 31.3% | 392.5 | 31.3% | -0.83 | 20.38 | 17.95 | 22.80 | — |
| — | 0.72 | 1.28 | 1.00 | +0.14 | 31.4% | 395 | 31.4% | -0.86 | 20.48 | 18.60 | 22.35 | — |
| — | 0.68 | 1.43 | 1.05 | +0.11 | 31.5% | 397.5 | 31.5% | -0.89 | 23.88 | 20.55 | 27.20 | — |
| — | 0.63 | 0.75 | 0.69 | +0.09 | 31.7% | 400 | 31.7% | -0.92 | 26.85 | 24.25 | 29.45 | — |
| — | 0.12 | 0.79 | 0.46 | +0.08 | 32.0% | 402.5 | 32.0% | -0.93 | 28.70 | 25.60 | 31.80 | — |
| — | 0.17 | 1.53 | 0.85 | +0.06 | 32.3% | 405 | 32.3% | -0.95 | 31.60 | 29.05 | 34.15 | — |
| — | — | 0.70 | — | +0.05 | 32.6% | 407.5 | 32.6% | -0.96 | 32.80 | 28.95 | 36.65 | — |
| — | 0.06 | 0.50 | 0.28 | +0.04 | 33.0% | 410 | 33.0% | -0.97 | 36.35 | 33.60 | 39.10 | — |
| — | — | 2.09 | — | +0.03 | 33.5% | 412.5 | 33.5% | -0.98 | 38.83 | 36.05 | 41.60 | — |
| — | 0.04 | 0.25 | 0.14 | +0.02 | 34.0% | 415 | 34.0% | -0.99 | 41.52 | 38.95 | 44.10 | — |
| — | — | 1.92 | — | +0.02 | 34.5% | 417.5 | 34.5% | -0.99 | 42.85 | 41.35 | 44.35 | — |
| — | — | 0.25 | — | +0.02 | 35.1% | 420 | 35.1% | -1.00 | 45.00 | 41.00 | 49.00 | — |
| — | — | 4.35 | — | +0.01 | 35.7% | 422.5 | 35.7% | -1.00 | 48.98 | 46.35 | 51.60 | — |
| — | — | 0.15 | — | +0.01 | 36.4% | 425 | 36.4% | -1.00 | 51.33 | 48.55 | 54.10 | — |
| — | — | 4.35 | — | +0.01 | 37.0% | 427.5 | 37.0% | -1.00 | 54.02 | 51.45 | 56.60 | — |
| — | — | 0.35 | — | +0.01 | 37.7% | 430 | 37.7% | -1.00 | 55.50 | 51.90 | 59.10 | — |
| — | — | 4.30 | — | +0.01 | 39.2% | 435 | 39.2% | -1.00 | 61.35 | 58.60 | 64.10 | — |
| — | — | 0.10 | — | +0.00 | 40.7% | 440 | 40.7% | -1.00 | 65.55 | 62.00 | 69.10 | — |
| — | — | 2.95 | — | +0.00 | 42.4% | 445 | 42.4% | -1.00 | 71.47 | 68.85 | 74.10 | — |
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.