Spot 370.53
· 354 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 01:44 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 71.45 | 80.20 | 75.83 | +1.00 | 61.5% | 295 | 61.5% | +0.00 | — | — | 4.90 | — |
| — | 66.00 | 74.75 | 70.38 | +1.00 | 65.3% | 300 | 65.3% | +0.00 | — | — | 0.01 | — |
| — | 63.00 | 69.85 | 66.42 | +1.00 | 70.5% | 305 | 70.5% | +0.00 | — | — | 0.07 | — |
| — | 56.45 | 64.50 | 60.48 | +1.00 | 77.1% | 310 | 77.1% | -0.00 | — | — | 0.20 | — |
| — | 51.95 | 59.50 | 55.73 | +1.00 | 84.2% | 315 | 84.2% | -0.00 | — | — | 1.20 | — |
| — | 46.55 | 54.70 | 50.62 | +1.00 | 90.5% | 320 | 90.5% | -0.00 | — | — | 0.07 | — |
| — | 42.50 | 49.60 | 46.05 | +1.00 | 94.4% | 325 | 94.4% | -0.00 | 0.04 | 0.02 | 0.06 | — |
| — | 38.25 | 44.80 | 41.52 | +0.99 | 95.2% | 330 | 95.2% | -0.01 | 0.06 | 0.02 | 0.09 | — |
| — | 34.10 | 42.30 | 38.20 | +0.99 | 94.6% | 332.5 | 94.6% | -0.01 | 0.14 | 0.01 | 0.26 | — |
| — | 32.60 | 40.00 | 36.30 | +0.98 | 93.6% | 335 | 93.6% | -0.02 | 0.13 | 0.06 | 0.20 | — |
| — | 29.25 | 37.20 | 33.23 | +0.98 | 92.4% | 337.5 | 92.4% | -0.02 | — | — | 0.68 | — |
| — | 28.05 | 34.90 | 31.48 | +0.97 | 91.1% | 340 | 91.1% | -0.03 | 0.18 | 0.12 | 0.25 | — |
| — | 25.55 | 32.45 | 29.00 | +0.96 | 89.8% | 342.5 | 89.8% | -0.04 | 0.24 | 0.05 | 0.44 | — |
| — | 23.00 | 29.45 | 26.23 | +0.94 | 88.7% | 345 | 88.7% | -0.06 | 0.44 | 0.38 | 0.50 | — |
| — | 20.55 | 26.90 | 23.73 | +0.92 | 87.9% | 347.5 | 87.9% | -0.08 | 0.62 | 0.57 | 0.67 | — |
| — | 19.90 | 22.30 | 21.10 | +0.90 | 87.3% | 350 | 87.3% | -0.10 | 0.86 | 0.80 | 0.92 | — |
| — | 15.15 | 21.60 | 18.38 | +0.87 | 86.9% | 352.5 | 86.9% | -0.13 | 1.19 | 1.08 | 1.29 | — |
| — | 16.70 | 18.45 | 17.57 | +0.84 | 86.6% | 355 | 86.6% | -0.16 | 1.59 | 1.48 | 1.70 | — |
| — | 14.65 | 16.10 | 15.38 | +0.80 | 86.5% | 357.5 | 86.5% | -0.20 | 2.12 | 1.93 | 2.30 | — |
| — | 12.85 | 13.80 | 13.32 | +0.75 | 86.6% | 360 | 86.6% | -0.25 | 2.73 | 2.56 | 2.91 | — |
| — | 11.05 | 12.20 | 11.62 | +0.70 | 86.6% | 362.5 | 86.6% | -0.30 | 3.45 | 3.20 | 3.70 | — |
| — | 9.50 | 10.75 | 10.12 | +0.64 | 86.7% | 365 | 86.7% | -0.36 | 4.33 | 4.10 | 4.55 | — |
| — | 8.10 | 9.10 | 8.60 | +0.59 | 86.7% | 367.5 | 86.7% | -0.41 | 5.35 | 5.00 | 5.70 | — |
| — | 6.80 | 7.65 | 7.22 | +0.53 | 86.7% | 370 | 86.7% | -0.47 | 6.38 | 6.00 | 6.75 | — |
| — | 5.60 | 6.45 | 6.03 | +0.47 | 86.7% | 372.5 | 86.7% | -0.53 | 7.58 | 6.95 | 8.20 | 435 |
| — | 4.60 | 5.30 | 4.95 | +0.41 | 86.6% | 375 | 86.6% | -0.59 | 9.18 | 8.60 | 9.75 | — |
| — | 3.65 | 4.20 | 3.92 | +0.35 | 86.5% | 377.5 | 86.5% | -0.65 | 10.70 | 10.25 | 11.15 | — |
| — | 3.00 | 3.40 | 3.20 | +0.30 | 86.4% | 380 | 86.4% | -0.70 | 12.53 | 12.05 | 13.00 | — |
| — | 2.33 | 2.74 | 2.54 | +0.25 | 86.2% | 382.5 | 86.2% | -0.75 | 14.22 | 13.60 | 14.85 | — |
| — | 1.83 | 2.17 | 2.00 | +0.21 | 86.1% | 385 | 86.1% | -0.79 | 16.07 | 15.35 | 16.80 | — |
| — | 1.41 | 1.65 | 1.53 | +0.17 | 86.0% | 387.5 | 86.0% | -0.83 | 18.18 | 17.50 | 18.85 | — |
| — | 1.07 | 1.28 | 1.18 | +0.13 | 86.0% | 390 | 86.0% | -0.87 | 20.65 | 18.75 | 22.55 | — |
| — | 0.78 | 0.98 | 0.88 | +0.11 | 86.2% | 392.5 | 86.2% | -0.89 | 23.40 | 20.50 | 26.30 | — |
| — | 0.59 | 0.79 | 0.69 | +0.08 | 86.6% | 395 | 86.6% | -0.92 | 25.43 | 21.55 | 29.30 | — |
| — | 0.41 | 0.59 | 0.50 | +0.07 | 87.3% | 397.5 | 87.3% | -0.94 | 27.80 | 24.10 | 31.50 | — |
| — | 0.30 | 0.50 | 0.40 | +0.05 | 88.3% | 400 | 88.3% | -0.95 | 30.10 | 26.25 | 33.95 | — |
| — | 0.16 | 0.49 | 0.33 | +0.04 | 89.5% | 402.5 | 89.5% | -0.96 | 32.85 | 29.25 | 36.45 | — |
| — | 0.15 | 0.27 | 0.21 | +0.03 | 90.9% | 405 | 90.9% | -0.97 | 35.12 | 31.25 | 39.00 | — |
| — | 0.02 | 1.42 | 0.72 | +0.03 | 92.6% | 407.5 | 92.6% | -0.97 | 37.75 | 33.95 | 41.55 | — |
| — | 0.05 | 0.16 | 0.10 | +0.02 | 94.3% | 410 | 94.3% | -0.98 | 39.90 | 36.00 | 43.80 | — |
| — | — | 0.26 | — | +0.02 | 95.9% | 412.5 | 95.9% | -0.98 | 42.40 | 38.50 | 46.30 | — |
| — | 0.02 | 0.13 | 0.07 | +0.01 | 97.4% | 415 | 97.4% | -0.99 | 45.08 | 41.40 | 48.75 | — |
| — | — | 4.55 | — | +0.01 | 98.4% | 417.5 | 98.4% | -0.99 | 47.58 | 43.90 | 51.25 | — |
| — | 0.03 | 0.09 | 0.06 | +0.01 | 98.9% | 420 | 98.9% | -0.99 | 50.05 | 46.35 | 53.75 | — |
| — | 0.01 | 0.23 | 0.12 | +0.01 | 98.7% | 422.5 | 98.7% | -1.00 | 52.55 | 48.85 | 56.25 | — |
| — | 0.02 | 0.05 | 0.04 | — | — | 425 | — | — | 55.00 | 51.30 | 58.70 | — |
| — | — | 4.50 | — | — | — | 427.5 | 96.1% | -1.00 | 57.48 | 53.75 | 61.20 | — |
| — | — | 0.25 | — | +0.00 | 93.8% | 430 | 93.8% | -1.00 | 59.98 | 55.95 | 64.00 | — |
| — | — | 0.03 | — | +0.00 | 87.4% | 435 | 87.4% | -1.00 | 65.03 | 61.35 | 68.70 | — |
| — | — | 4.50 | — | +0.00 | 79.6% | 440 | 79.6% | -1.00 | 70.03 | 66.35 | 73.70 | — |
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.