Spot 376.16
· 326 contratti su 5 scadenze
· fonte ibkr
· catturata 15/09 23:16 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 69.35 | 72.25 | 70.80 | +1.00 | 47.6% | 305 | 47.6% | -0.00 | — | — | 0.11 | — |
| — | 64.40 | 67.05 | 65.72 | +1.00 | 46.5% | 310 | 46.5% | -0.00 | — | — | 0.14 | — |
| — | 59.35 | 62.10 | 60.73 | +1.00 | 45.9% | 315 | 45.9% | -0.00 | — | — | 0.19 | — |
| — | 54.40 | 57.10 | 55.75 | +1.00 | 45.9% | 320 | 45.9% | -0.00 | — | — | 0.15 | — |
| — | 49.60 | 51.80 | 50.70 | +1.00 | 46.3% | 325 | 46.3% | -0.00 | — | — | 0.04 | — |
| — | 44.40 | 47.10 | 45.75 | +1.00 | 46.4% | 330 | 46.4% | -0.00 | — | — | 0.15 | — |
| — | 41.90 | 44.65 | 43.27 | +1.00 | 46.2% | 332.5 | 46.2% | -0.00 | — | — | 0.15 | — |
| — | 39.60 | 42.15 | 40.88 | +1.00 | 45.7% | 335 | 45.7% | -0.00 | 0.03 | 0.01 | 0.04 | — |
| — | 37.40 | 39.00 | 38.20 | +0.99 | 44.9% | 337.5 | 44.9% | -0.01 | — | — | 0.12 | — |
| — | 34.85 | 36.50 | 35.67 | +0.99 | 43.8% | 340 | 43.8% | -0.01 | — | — | 0.04 | — |
| — | 32.35 | 34.00 | 33.17 | +0.99 | 42.4% | 342.5 | 42.4% | -0.01 | — | — | 0.08 | — |
| — | 29.85 | 31.50 | 30.68 | +0.99 | 40.8% | 345 | 40.8% | -0.01 | 0.04 | 0.02 | 0.07 | — |
| — | 27.35 | 29.00 | 28.18 | +0.98 | 39.1% | 347.5 | 39.1% | -0.02 | 0.06 | 0.02 | 0.10 | — |
| — | 24.90 | 26.50 | 25.70 | +0.98 | 37.4% | 350 | 37.4% | -0.02 | 0.04 | 0.01 | 0.08 | — |
| — | 22.70 | 24.05 | 23.38 | +0.97 | 35.5% | 352.5 | 35.5% | -0.03 | 0.07 | 0.01 | 0.12 | — |
| — | 19.95 | 21.55 | 20.75 | +0.96 | 33.5% | 355 | 33.5% | -0.04 | 0.09 | 0.05 | 0.13 | — |
| — | 17.50 | 19.10 | 18.30 | +0.95 | 31.5% | 357.5 | 31.5% | -0.05 | 0.14 | 0.08 | 0.19 | — |
| — | 15.05 | 16.65 | 15.85 | +0.93 | 29.5% | 360 | 29.5% | -0.07 | 0.23 | 0.15 | 0.32 | — |
| — | 12.65 | 14.20 | 13.43 | +0.91 | 27.6% | 362.5 | 27.6% | -0.09 | 0.27 | 0.20 | 0.34 | — |
| — | 10.65 | 11.85 | 11.25 | +0.87 | 25.8% | 365 | 25.8% | -0.13 | 0.47 | 0.37 | 0.57 | — |
| — | 8.35 | 9.65 | 9.00 | +0.81 | 24.3% | 367.5 | 24.3% | -0.19 | 0.70 | 0.56 | 0.85 | — |
| — | 6.20 | 7.40 | 6.80 | +0.73 | 23.1% | 370 | 23.1% | -0.27 | 1.10 | 0.93 | 1.28 | — |
| — | 4.60 | 5.30 | 4.95 | +0.64 | 22.2% | 372.5 | 22.2% | -0.36 | 1.81 | 1.56 | 2.07 | — |
| — | 3.10 | 3.80 | 3.45 | +0.53 | 21.7% | 375 | 21.7% | -0.47 | 2.75 | 2.46 | 3.05 | — |
| 756 | 1.95 | 2.51 | 2.23 | +0.41 | 21.4% | 377.5 | 21.4% | -0.59 | 3.98 | 3.65 | 4.30 | 130 |
| — | 1.16 | 1.60 | 1.38 | +0.31 | 21.5% | 380 | 21.5% | -0.70 | 5.72 | 5.15 | 6.30 | — |
| — | 0.69 | 1.00 | 0.84 | +0.21 | 21.8% | 382.5 | 21.8% | -0.79 | 7.65 | 6.95 | 8.35 | — |
| — | 0.38 | 0.55 | 0.47 | +0.14 | 22.5% | 385 | 22.5% | -0.87 | 9.78 | 9.05 | 10.50 | — |
| — | 0.13 | 0.34 | 0.23 | +0.09 | 23.5% | 387.5 | 23.5% | -0.92 | 12.10 | 11.35 | 12.85 | — |
| — | 0.09 | 0.22 | 0.15 | +0.06 | 24.6% | 390 | 24.6% | -0.95 | 14.57 | 13.75 | 15.40 | — |
| — | 0.05 | 0.14 | 0.10 | +0.04 | 25.7% | 392.5 | 25.7% | -0.97 | 16.98 | 16.20 | 17.75 | — |
| — | 0.01 | 0.08 | 0.04 | +0.03 | 26.7% | 395 | 26.7% | -0.98 | 19.52 | 18.65 | 20.40 | — |
| — | 0.02 | 0.07 | 0.04 | +0.02 | 27.5% | 397.5 | 27.5% | -0.99 | 22.02 | 21.15 | 22.90 | — |
| — | 0.01 | 0.04 | 0.03 | +0.01 | 28.2% | 400 | 28.2% | -1.00 | 24.52 | 23.65 | 25.40 | — |
| — | 0.01 | 0.06 | 0.04 | +0.01 | 28.7% | 402.5 | 28.7% | -1.00 | 27.05 | 26.20 | 27.90 | — |
| — | — | 0.01 | — | +0.00 | 29.1% | 405 | 29.1% | -1.00 | 29.30 | 27.85 | 30.75 | — |
| — | — | 0.01 | — | +0.00 | 29.4% | 407.5 | 29.4% | -1.00 | 31.93 | 30.60 | 33.25 | — |
| — | — | 0.01 | — | +0.00 | 29.6% | 410 | 29.6% | -1.00 | 34.42 | 33.10 | 35.75 | — |
| — | — | 0.15 | — | +0.00 | 29.9% | 415 | 29.9% | -1.00 | 39.55 | 38.35 | 40.75 | — |
| — | — | 0.01 | — | +0.00 | 30.3% | 420 | 30.3% | -1.00 | 44.45 | 43.15 | 45.75 | — |
| — | — | 0.15 | — | +0.00 | 30.7% | 425 | 30.7% | -1.00 | 49.12 | 47.50 | 50.75 | — |
| — | — | 0.01 | — | +0.00 | 31.1% | 430 | 31.1% | -1.00 | 54.33 | 52.90 | 55.75 | — |
| — | — | 1.39 | — | +0.00 | 31.6% | 435 | 31.6% | -1.00 | 59.38 | 58.00 | 60.75 | — |
| 155 | — | 0.08 | — | +0.00 | 32.2% | 440 | 32.2% | -1.00 | 64.42 | 63.10 | 65.75 | 0 |
| — | — | 2.13 | — | +0.00 | 32.9% | 445 | 32.9% | -1.00 | 69.20 | 68.00 | 70.40 | — |
| — | — | 0.79 | — | — | — | 450 | 111.6% | -1.00 | 74.38 | 73.00 | 75.75 | — |
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.