Spot 377.06
· 326 contratti su 5 scadenze
· fonte ibkr
· catturata 26/09 00:53 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 70.45 | 75.20 | 72.83 | +1.00 | 54.9% | 305 | 54.9% | -0.00 | — | — | 0.06 | — |
| — | 65.05 | 69.85 | 67.45 | +1.00 | 52.7% | 310 | 52.7% | -0.00 | — | — | 0.79 | — |
| — | 60.05 | 65.40 | 62.73 | +1.00 | 50.4% | 315 | 50.4% | -0.00 | — | — | 4.30 | — |
| — | 55.15 | 59.95 | 57.55 | +0.99 | 48.0% | 320 | 48.0% | -0.01 | 0.10 | 0.03 | 0.18 | — |
| — | 50.95 | 54.80 | 52.88 | +0.99 | 45.6% | 325 | 45.6% | -0.01 | 0.18 | 0.05 | 0.32 | — |
| — | 45.70 | 50.00 | 47.85 | +0.99 | 43.3% | 330 | 43.3% | -0.01 | 0.09 | 0.03 | 0.15 | — |
| — | 42.60 | 47.65 | 45.12 | +0.99 | 42.1% | 332.5 | 42.1% | -0.01 | — | — | 0.30 | — |
| — | 40.85 | 45.00 | 42.92 | +0.98 | 41.0% | 335 | 41.0% | -0.02 | 0.18 | 0.05 | 0.31 | — |
| — | 37.65 | 43.05 | 40.35 | +0.98 | 39.9% | 337.5 | 39.9% | -0.02 | — | — | 0.30 | — |
| — | 36.25 | 39.65 | 37.95 | +0.98 | 38.9% | 340 | 38.9% | -0.03 | 0.22 | 0.05 | 0.39 | — |
| — | 33.45 | 37.30 | 35.38 | +0.97 | 37.9% | 342.5 | 37.9% | -0.03 | 0.31 | 0.15 | 0.47 | — |
| — | 31.55 | 34.85 | 33.20 | +0.96 | 37.0% | 345 | 37.0% | -0.04 | 0.28 | 0.25 | 0.30 | — |
| — | 29.20 | 32.45 | 30.82 | +0.95 | 36.1% | 347.5 | 36.1% | -0.05 | 0.38 | 0.31 | 0.44 | — |
| — | 27.00 | 28.90 | 27.95 | +0.94 | 35.3% | 350 | 35.3% | -0.06 | 0.47 | 0.41 | 0.52 | — |
| — | 24.80 | 27.50 | 26.15 | +0.93 | 34.6% | 352.5 | 34.6% | -0.07 | 0.71 | 0.54 | 0.89 | — |
| — | 22.10 | 24.80 | 23.45 | +0.91 | 34.0% | 355 | 34.0% | -0.09 | 0.81 | 0.77 | 0.84 | — |
| — | 19.50 | 21.80 | 20.65 | +0.88 | 33.4% | 357.5 | 33.4% | -0.11 | 1.03 | 0.97 | 1.09 | — |
| — | 17.55 | 20.10 | 18.82 | +0.85 | 32.9% | 360 | 32.9% | -0.14 | 1.29 | 1.18 | 1.40 | — |
| — | 15.90 | 18.40 | 17.15 | +0.82 | 32.3% | 362.5 | 32.3% | -0.18 | 1.72 | 1.62 | 1.81 | — |
| — | 13.90 | 15.25 | 14.57 | +0.78 | 31.8% | 365 | 31.8% | -0.22 | 2.27 | 2.08 | 2.46 | — |
| — | 12.05 | 13.75 | 12.90 | +0.73 | 31.3% | 367.5 | 31.3% | -0.26 | 2.83 | 2.60 | 3.05 | — |
| — | 10.30 | 11.00 | 10.65 | +0.68 | 30.9% | 370 | 30.9% | -0.32 | 3.45 | 3.25 | 3.65 | — |
| — | 8.70 | 9.35 | 9.03 | +0.63 | 30.5% | 372.5 | 30.5% | -0.38 | 4.30 | 4.10 | 4.50 | — |
| — | 7.10 | 7.75 | 7.42 | +0.57 | 30.1% | 375 | 30.1% | -0.44 | 5.28 | 5.05 | 5.50 | — |
| — | 6.00 | 6.40 | 6.20 | +0.50 | 29.9% | 377.5 | 29.9% | -0.50 | 6.45 | 6.15 | 6.75 | — |
| — | 4.75 | 5.15 | 4.95 | +0.44 | 29.6% | 380 | 29.6% | -0.57 | 7.78 | 7.45 | 8.10 | — |
| — | 3.75 | 4.15 | 3.95 | +0.38 | 29.5% | 382.5 | 29.5% | -0.63 | 9.30 | 8.95 | 9.65 | — |
| — | 2.97 | 3.45 | 3.21 | +0.32 | 29.5% | 385 | — | — | 10.95 | 10.60 | 11.30 | — |
| — | 2.29 | 2.55 | 2.42 | +0.26 | 29.5% | 387.5 | 29.5% | -0.74 | 12.72 | 12.20 | 13.25 | — |
| — | 1.77 | 1.97 | 1.87 | +0.21 | 29.6% | 390 | 29.6% | -0.80 | 14.68 | 14.15 | 15.20 | — |
| 148 | 1.35 | 1.54 | 1.45 | +0.17 | 29.7% | 392.5 | 29.7% | -0.83 | 16.50 | 14.95 | 18.05 | — |
| 208 | 1.04 | 1.15 | 1.09 | +0.14 | 29.9% | 395 | 29.9% | -0.87 | 18.65 | 17.65 | 19.65 | — |
| — | 0.75 | 0.87 | 0.81 | +0.11 | 30.1% | 397.5 | 30.1% | -0.90 | 21.12 | 20.45 | 21.80 | — |
| 793 | 0.58 | 0.66 | 0.62 | +0.08 | 30.5% | 400 | 30.5% | -0.92 | 23.32 | 22.45 | 24.20 | — |
| — | 0.18 | 0.56 | 0.37 | +0.07 | 30.8% | 402.5 | 30.8% | -0.94 | 25.62 | 23.65 | 27.60 | — |
| 327 | 0.33 | 0.41 | 0.37 | +0.05 | 31.3% | 405 | 31.3% | -0.96 | 27.80 | 25.95 | 29.65 | — |
| 9 | 0.01 | 0.72 | 0.36 | +0.04 | 31.7% | 407.5 | 31.7% | -0.97 | 30.15 | 27.95 | 32.35 | — |
| — | 0.19 | 0.27 | 0.23 | +0.03 | 32.1% | 410 | 32.1% | -0.98 | 32.60 | 30.85 | 34.35 | — |
| — | — | 0.20 | — | +0.02 | 32.5% | 412.5 | 32.5% | -0.99 | 34.85 | 32.85 | 36.85 | — |
| — | — | 0.20 | — | +0.02 | 32.8% | 415 | 32.8% | -0.99 | 37.52 | 35.35 | 39.70 | — |
| — | — | 2.85 | — | +0.01 | 33.1% | 417.5 | 33.1% | -1.00 | 40.30 | 37.80 | 42.80 | — |
| — | 0.06 | 0.21 | 0.14 | +0.01 | 33.4% | 420 | 33.4% | -1.00 | 42.45 | 40.25 | 44.65 | — |
| — | — | 0.87 | — | +0.01 | 33.7% | 422.5 | 33.7% | -1.00 | 45.27 | 42.80 | 47.75 | — |
| — | — | 0.64 | — | +0.01 | 34.1% | 425 | 34.1% | -1.00 | 47.77 | 45.10 | 50.45 | — |
| — | — | 0.84 | — | +0.00 | 34.5% | 427.5 | 34.5% | -1.00 | 50.30 | 47.65 | 52.95 | — |
| — | 0.01 | 0.10 | 0.06 | +0.00 | 35.0% | 430 | 35.0% | -1.00 | 52.67 | 50.65 | 54.70 | — |
| — | — | 0.67 | — | +0.00 | 36.3% | 435 | 36.3% | -1.00 | 57.65 | 55.15 | 60.15 | — |
| — | — | 0.10 | — | — | — | 440 | 37.8% | -1.00 | 62.62 | 60.15 | 65.10 | — |
| — | — | 0.05 | — | — | — | 445 | 39.7% | -1.00 | 67.83 | 65.20 | 70.45 | — |
| — | — | 1.03 | — | +0.00 | 41.9% | 450 | 41.9% | -1.00 | 72.88 | 70.10 | 75.65 | — |
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.