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 | |
| — | 67.00 | 75.05 | 71.03 | +0.98 | 72.9% | 300 | 72.9% | -0.02 | 0.37 | 0.33 | 0.41 | — |
| — | 62.00 | 70.50 | 66.25 | +0.97 | 71.9% | 305 | 71.9% | -0.03 | 0.27 | 0.03 | 0.51 | — |
| — | 57.30 | 65.40 | 61.35 | +0.96 | 71.0% | 310 | 71.0% | -0.04 | 0.68 | 0.26 | 1.10 | — |
| — | 55.55 | 63.30 | 59.42 | +0.96 | 70.7% | 312.5 | 70.7% | -0.04 | 0.92 | 0.19 | 1.65 | — |
| — | 52.55 | 60.35 | 56.45 | +0.95 | 70.3% | 315 | 70.3% | -0.05 | 0.86 | 0.76 | 0.96 | — |
| — | 51.00 | 58.20 | 54.60 | +0.94 | 70.0% | 317.5 | 70.0% | -0.06 | 1.05 | 0.69 | 1.42 | — |
| — | 49.40 | 54.75 | 52.08 | +0.93 | 69.6% | 320 | 69.6% | -0.07 | 1.15 | 1.04 | 1.26 | — |
| — | 45.55 | 53.80 | 49.67 | +0.92 | 69.3% | 322.5 | 69.3% | -0.08 | 1.35 | 1.23 | 1.47 | — |
| — | 43.25 | 51.65 | 47.45 | +0.91 | 69.1% | 325 | 69.1% | -0.09 | 1.68 | 1.44 | 1.91 | — |
| — | 41.20 | 49.55 | 45.38 | +0.90 | 68.8% | 327.5 | 68.8% | -0.10 | 1.80 | 1.62 | 1.99 | — |
| — | 39.70 | 47.45 | 43.58 | +0.89 | 68.6% | 330 | 68.6% | -0.11 | 2.06 | 1.88 | 2.25 | — |
| — | 37.95 | 45.50 | 41.73 | +0.87 | 68.4% | 332.5 | 68.4% | -0.13 | 2.22 | 1.81 | 2.63 | — |
| — | 35.90 | 42.90 | 39.40 | +0.86 | 68.2% | 335 | 68.2% | -0.14 | 2.75 | 2.51 | 3.00 | — |
| — | 32.90 | 41.05 | 36.98 | +0.84 | 68.0% | 337.5 | 68.0% | -0.16 | 3.19 | 2.77 | 3.60 | — |
| — | 33.05 | 37.20 | 35.12 | +0.82 | 67.9% | 340 | 67.9% | -0.18 | 3.80 | 3.60 | 4.00 | — |
| — | 30.15 | 37.10 | 33.62 | +0.80 | 67.8% | 342.5 | 67.8% | -0.20 | 4.67 | 4.10 | 5.25 | — |
| — | 29.25 | 31.65 | 30.45 | +0.78 | 67.7% | 345 | 67.7% | -0.22 | 4.75 | 4.40 | 5.10 | — |
| — | 25.35 | 32.60 | 28.98 | +0.76 | 67.6% | 347.5 | 67.6% | -0.24 | 5.65 | 5.35 | 5.95 | — |
| — | 25.45 | 28.45 | 26.95 | +0.74 | 67.5% | 350 | 67.5% | -0.26 | 6.28 | 5.85 | 6.70 | — |
| — | 23.55 | 27.30 | 25.43 | +0.71 | 67.4% | 352.5 | — | — | 6.97 | 5.50 | 8.45 | — |
| — | 20.40 | 25.50 | 22.95 | — | — | 355 | 67.3% | -0.31 | 8.25 | 7.80 | 8.70 | — |
| — | 17.85 | 22.90 | 20.38 | — | — | 357.5 | — | — | 8.93 | 8.25 | 9.60 | — |
| — | 20.15 | 21.00 | 20.57 | +0.64 | 67.2% | 360 | 67.2% | -0.36 | 9.80 | 9.45 | 10.15 | — |
| — | 16.40 | 21.45 | 18.93 | +0.61 | 67.1% | 362.5 | 67.1% | -0.39 | 10.80 | 7.85 | 13.75 | — |
| — | 17.30 | 18.40 | 17.85 | +0.58 | 67.1% | 365 | 67.1% | -0.42 | 12.07 | 11.55 | 12.60 | — |
| — | 16.00 | 17.70 | 16.85 | +0.56 | 67.1% | 367.5 | 67.1% | -0.44 | 13.47 | 12.70 | 14.25 | — |
| — | 14.75 | 15.60 | 15.18 | +0.53 | 67.0% | 370 | 67.0% | -0.47 | 14.40 | 13.75 | 15.05 | — |
| — | 13.55 | 14.55 | 14.05 | +0.50 | 67.0% | 372.5 | 67.0% | -0.50 | 15.53 | 14.80 | 16.25 | — |
| — | 12.45 | 13.40 | 12.93 | +0.48 | 66.9% | 375 | 66.9% | -0.52 | 17.45 | 16.50 | 18.40 | — |
| — | 10.15 | 13.30 | 11.72 | +0.45 | 66.9% | 377.5 | 66.9% | -0.55 | 18.75 | 17.00 | 20.50 | — |
| — | 10.20 | 11.10 | 10.65 | +0.42 | 66.8% | 380 | 66.8% | -0.58 | 19.90 | 19.25 | 20.55 | — |
| — | 9.40 | 10.25 | 9.82 | +0.40 | 66.8% | 382.5 | 66.8% | -0.60 | 20.43 | 18.75 | 22.10 | — |
| — | 8.55 | 9.45 | 9.00 | +0.37 | 66.7% | 385 | 66.7% | -0.63 | 22.77 | 21.35 | 24.20 | — |
| — | 7.70 | 8.40 | 8.05 | +0.35 | 66.6% | 387.5 | 66.6% | -0.65 | 24.82 | 23.10 | 26.55 | — |
| — | 6.90 | 7.60 | 7.25 | +0.32 | 66.6% | 390 | 66.6% | -0.68 | 26.30 | 25.00 | 27.60 | — |
| — | 5.15 | 6.85 | 6.00 | +0.30 | 66.5% | 392.5 | 66.5% | -0.70 | 28.68 | 25.95 | 31.40 | — |
| — | 5.35 | 6.15 | 5.75 | +0.28 | 66.4% | 395 | 66.4% | -0.72 | 30.73 | 28.35 | 33.10 | — |
| — | 4.70 | 5.55 | 5.12 | +0.26 | 66.3% | 397.5 | 66.3% | -0.75 | 33.00 | 30.10 | 35.90 | — |
| — | 4.35 | 4.95 | 4.65 | +0.24 | 66.3% | 400 | 66.3% | -0.77 | 33.80 | 32.45 | 35.15 | — |
| — | 3.05 | 4.45 | 3.75 | +0.22 | 66.2% | 402.5 | 66.2% | -0.78 | 36.30 | 32.35 | 40.25 | — |
| — | 3.45 | 3.95 | 3.70 | +0.20 | 66.1% | 405 | 66.1% | -0.80 | 38.27 | 34.45 | 42.10 | — |
| — | 3.05 | 3.70 | 3.38 | +0.18 | 66.1% | 407.5 | 66.1% | -0.82 | 40.58 | 37.60 | 43.55 | — |
| — | 2.47 | 3.10 | 2.79 | +0.16 | 66.0% | 410 | 66.0% | -0.84 | 43.55 | 41.15 | 45.95 | — |
| — | 1.91 | 2.77 | 2.34 | +0.15 | 66.0% | 412.5 | 66.0% | -0.85 | 44.70 | 40.90 | 48.50 | — |
| — | 2.18 | 2.48 | 2.33 | +0.14 | 65.9% | 415 | 65.9% | -0.87 | 47.88 | 44.85 | 50.90 | — |
| — | 1.39 | 2.22 | 1.80 | +0.12 | 65.9% | 417.5 | 65.9% | -0.88 | 49.25 | 45.35 | 53.15 | — |
| — | 1.77 | 1.85 | 1.81 | +0.11 | 65.9% | 420 | 65.9% | -0.89 | 51.40 | 48.55 | 54.25 | — |
| — | 1.16 | 1.70 | 1.43 | +0.10 | 65.9% | 422.5 | 65.9% | -0.90 | 54.12 | 50.55 | 57.70 | — |
| — | 1.17 | 1.54 | 1.35 | +0.09 | 65.9% | 425 | 65.9% | -0.92 | 56.05 | 52.30 | 59.80 | — |
| — | 0.61 | 1.37 | 0.99 | +0.08 | 65.9% | 427.5 | 65.9% | -0.92 | 58.42 | 54.70 | 62.15 | — |
| — | 1.02 | 1.20 | 1.11 | +0.07 | 65.9% | 430 | 65.9% | -0.93 | 60.08 | 56.80 | 63.35 | — |
| — | 0.87 | 1.07 | 0.97 | +0.06 | 65.9% | 432.5 | 65.9% | -0.94 | 63.17 | 59.45 | 66.90 | — |
| — | 0.76 | 1.01 | 0.89 | +0.06 | 66.0% | 435 | 66.0% | -0.95 | 65.58 | 61.85 | 69.30 | — |
| — | 0.09 | 2.16 | 1.12 | +0.05 | 66.0% | 437.5 | 66.0% | -0.95 | 67.97 | 64.25 | 71.70 | — |
| — | 0.62 | 0.79 | 0.70 | +0.04 | 66.1% | 440 | 66.1% | -0.96 | 69.33 | 66.30 | 72.35 | — |
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.