Spot 377.56
· 326 contratti su 5 scadenze
· fonte ibkr
· catturata 29/09 02:07 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 69.20 | 74.30 | 71.75 | +1.00 | 69.1% | 305 | 69.1% | -0.00 | — | — | 0.17 | — |
| — | 64.20 | 69.70 | 66.95 | +1.00 | 66.7% | 310 | 66.7% | -0.00 | — | — | 1.00 | — |
| — | 59.25 | 64.50 | 61.88 | +1.00 | 64.2% | 315 | 64.2% | -0.00 | — | — | 4.35 | — |
| — | 55.00 | 58.65 | 56.83 | +1.00 | 61.6% | 320 | 61.6% | -0.00 | 0.03 | 0.02 | 0.04 | — |
| — | 49.90 | 53.80 | 51.85 | +0.99 | 58.9% | 325 | 58.9% | -0.01 | 0.10 | 0.05 | 0.15 | — |
| — | 44.75 | 49.00 | 46.88 | +0.99 | 56.2% | 330 | 56.2% | -0.01 | — | — | 0.15 | — |
| — | 41.80 | 47.05 | 44.42 | +0.99 | 54.8% | 332.5 | 54.8% | -0.01 | — | — | 1.00 | — |
| — | 39.85 | 44.45 | 42.15 | +0.99 | 53.4% | 335 | 53.4% | -0.01 | 0.11 | 0.07 | 0.15 | — |
| — | 37.00 | 41.85 | 39.42 | +0.98 | 52.0% | 337.5 | 52.0% | -0.02 | 0.20 | 0.04 | 0.37 | — |
| — | 34.75 | 39.15 | 36.95 | +0.98 | 50.6% | 340 | 50.6% | -0.02 | 0.13 | 0.09 | 0.17 | — |
| — | 32.70 | 36.90 | 34.80 | +0.97 | 49.3% | 342.5 | 49.3% | -0.03 | 0.11 | 0.01 | 0.21 | — |
| — | 30.35 | 34.20 | 32.27 | +0.97 | 48.0% | 345 | 48.0% | -0.03 | 0.20 | 0.15 | 0.25 | — |
| — | 27.50 | 34.15 | 30.82 | +0.96 | 46.8% | 347.5 | 46.8% | -0.04 | 0.21 | 0.05 | 0.37 | — |
| — | 25.30 | 29.10 | 27.20 | +0.95 | 45.6% | 350 | 45.6% | -0.05 | 0.38 | 0.35 | 0.40 | — |
| — | 22.90 | 26.70 | 24.80 | +0.93 | 44.6% | 352.5 | 44.6% | -0.07 | 0.48 | 0.46 | 0.51 | — |
| — | 21.55 | 26.15 | 23.85 | +0.92 | 43.6% | 355 | 43.6% | -0.08 | 0.64 | 0.61 | 0.66 | — |
| — | 20.05 | 22.30 | 21.18 | +0.90 | 42.7% | 357.5 | 42.7% | -0.10 | 0.82 | 0.79 | 0.86 | — |
| — | 17.75 | 19.55 | 18.65 | +0.87 | 41.9% | 360 | 41.9% | -0.13 | 1.07 | 1.03 | 1.11 | — |
| — | 16.30 | 17.65 | 16.98 | +0.84 | 41.2% | 362.5 | 41.2% | -0.16 | 1.36 | 1.26 | 1.47 | — |
| — | 14.30 | 15.45 | 14.88 | +0.80 | 40.6% | 365 | 40.6% | -0.20 | 1.80 | 1.74 | 1.86 | — |
| — | 12.25 | 13.45 | 12.85 | +0.75 | 40.1% | 367.5 | 40.1% | -0.25 | 2.33 | 2.26 | 2.41 | — |
| — | 10.60 | 11.50 | 11.05 | +0.71 | 39.7% | 370 | 39.7% | -0.29 | 2.98 | 2.87 | 3.10 | — |
| — | 8.90 | 9.95 | 9.43 | +0.64 | 39.4% | 372.5 | 39.4% | -0.36 | 3.80 | 3.70 | 3.90 | — |
| — | 7.50 | 8.05 | 7.78 | +0.58 | 39.2% | 375 | 39.2% | -0.42 | 4.72 | 4.55 | 4.90 | — |
| — | 6.25 | 6.55 | 6.40 | +0.52 | 39.1% | 377.5 | 39.1% | -0.48 | 5.92 | 5.55 | 6.30 | — |
| — | 4.95 | 5.60 | 5.28 | +0.45 | 39.0% | 380 | 39.0% | -0.55 | 7.30 | 6.95 | 7.65 | — |
| — | 3.95 | 4.35 | 4.15 | +0.39 | 39.0% | 382.5 | 39.0% | -0.61 | 8.78 | 8.35 | 9.20 | 65 |
| — | 3.15 | 3.50 | 3.33 | +0.33 | 39.1% | 385 | 39.1% | -0.67 | 10.35 | 9.90 | 10.80 | — |
| — | 2.51 | 2.72 | 2.62 | +0.27 | 39.2% | 387.5 | 39.2% | -0.73 | 12.28 | 11.55 | 13.00 | — |
| — | 1.93 | 2.12 | 2.02 | +0.23 | 39.3% | 390 | 39.3% | -0.77 | 13.97 | 13.35 | 14.60 | — |
| — | 1.43 | 1.62 | 1.52 | +0.19 | 39.5% | 392.5 | 39.5% | -0.81 | 16.45 | 15.65 | 17.25 | — |
| — | 1.08 | 1.23 | 1.16 | +0.15 | 39.6% | 395 | 39.6% | -0.86 | 18.48 | 17.75 | 19.20 | — |
| — | 0.81 | 0.92 | 0.86 | +0.12 | 39.8% | 397.5 | 39.8% | -0.89 | 20.52 | 19.55 | 21.50 | — |
| — | 0.61 | 0.67 | 0.64 | +0.09 | 40.1% | 400 | 40.1% | -0.91 | 23.52 | 21.15 | 25.90 | — |
| — | 0.40 | 0.53 | 0.47 | +0.07 | 40.5% | 402.5 | 40.5% | -0.93 | 26.65 | 24.10 | 29.20 | — |
| — | 0.32 | 0.38 | 0.35 | +0.05 | 40.9% | 405 | 40.9% | -0.95 | 28.60 | 26.15 | 31.05 | — |
| — | 0.18 | 0.35 | 0.27 | +0.04 | 41.4% | 407.5 | 41.4% | -0.96 | 30.70 | 28.60 | 32.80 | — |
| — | 0.06 | 0.28 | 0.17 | +0.03 | 42.0% | 410 | 42.0% | -0.97 | 33.50 | 31.60 | 35.40 | — |
| — | — | 0.20 | — | +0.02 | 42.6% | 412.5 | 42.6% | -0.98 | 36.00 | 33.45 | 38.55 | — |
| — | — | 0.22 | — | +0.02 | 43.3% | 415 | 43.3% | -0.99 | 38.23 | 35.95 | 40.50 | — |
| — | 0.06 | 0.19 | 0.12 | +0.02 | 44.1% | 417.5 | 44.1% | -0.99 | 41.05 | 38.55 | 43.55 | — |
| — | 0.06 | 0.09 | 0.07 | +0.01 | 44.9% | 420 | 44.9% | -0.99 | 43.35 | 41.55 | 45.15 | — |
| — | — | 0.38 | — | +0.01 | 45.8% | 422.5 | 45.8% | -1.00 | 45.92 | 43.30 | 48.55 | — |
| — | — | 0.12 | — | +0.01 | 46.7% | 425 | 46.7% | -1.00 | 48.40 | 46.20 | 50.60 | — |
| 8 | — | 0.18 | — | +0.01 | 47.7% | 427.5 | 47.7% | -1.00 | 51.00 | 48.45 | 53.55 | — |
| — | — | 0.14 | — | +0.01 | 48.8% | 430 | 48.8% | -1.00 | 53.20 | 51.25 | 55.15 | — |
| — | — | 1.01 | — | +0.00 | 51.0% | 435 | 51.0% | -1.00 | 58.67 | 56.65 | 60.70 | — |
| — | — | 0.03 | — | +0.00 | 53.3% | 440 | 53.3% | -1.00 | 63.30 | 61.15 | 65.45 | — |
| — | — | 3.25 | — | +0.00 | 55.8% | 445 | 55.8% | -1.00 | 68.38 | 65.70 | 71.05 | — |
| — | — | 0.02 | — | +0.00 | 58.3% | 450 | 58.3% | -1.00 | 73.38 | 70.70 | 76.05 | — |
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.