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 | |
| — | 69.65 | 72.80 | 71.22 | +1.00 | 38.8% | 305 | — | — | — | — | 0.20 | — |
| — | 65.00 | 67.65 | 66.33 | +1.00 | 37.4% | 310 | 37.4% | -0.00 | — | — | 0.20 | — |
| — | 59.65 | 62.90 | 61.27 | +1.00 | 36.0% | 315 | 36.0% | -0.00 | — | — | 0.11 | — |
| — | 55.15 | 56.80 | 55.98 | +1.00 | 34.6% | 320 | 34.6% | -0.00 | 0.07 | 0.01 | 0.12 | — |
| — | 50.05 | 51.80 | 50.92 | +1.00 | 33.2% | 325 | 33.2% | -0.00 | 0.05 | 0.01 | 0.09 | — |
| — | 45.10 | 47.00 | 46.05 | +0.99 | 31.7% | 330 | 31.7% | -0.01 | 0.12 | 0.01 | 0.24 | — |
| — | 42.90 | 44.35 | 43.62 | +0.99 | 30.9% | 332.5 | 30.9% | -0.01 | 0.10 | 0.01 | 0.20 | — |
| — | 40.15 | 42.15 | 41.15 | +0.99 | 30.2% | 335 | 30.2% | -0.01 | 0.14 | 0.01 | 0.27 | — |
| — | 37.65 | 39.35 | 38.50 | +0.99 | 29.4% | 337.5 | 29.4% | -0.01 | 0.14 | 0.01 | 0.28 | — |
| — | 35.20 | 37.10 | 36.15 | +0.98 | 28.7% | 340 | 28.7% | -0.02 | 0.15 | 0.01 | 0.29 | — |
| — | 32.75 | 34.20 | 33.48 | +0.98 | 28.0% | 342.5 | 28.0% | -0.02 | 0.19 | 0.04 | 0.34 | — |
| — | 30.25 | 32.35 | 31.30 | +0.97 | 27.3% | 345 | 27.3% | -0.03 | 0.24 | 0.10 | 0.38 | — |
| — | 28.10 | 29.45 | 28.77 | +0.96 | 26.7% | 347.5 | 26.7% | -0.04 | 0.23 | 0.13 | 0.34 | — |
| — | 25.60 | 27.45 | 26.52 | +0.95 | 26.1% | 350 | 26.1% | -0.05 | 0.34 | 0.28 | 0.41 | — |
| — | 23.00 | 24.40 | 23.70 | +0.94 | 25.4% | 352.5 | 25.4% | -0.06 | 0.45 | 0.29 | 0.61 | — |
| — | 20.85 | 22.30 | 21.57 | +0.92 | 24.9% | 355 | 24.9% | -0.08 | 0.52 | 0.43 | 0.61 | — |
| — | 18.35 | 19.95 | 19.15 | +0.90 | 24.3% | 357.5 | 24.3% | -0.11 | 0.68 | 0.47 | 0.89 | — |
| — | 16.10 | 17.70 | 16.90 | +0.86 | 23.8% | 360 | 23.8% | -0.14 | 0.93 | 0.73 | 1.13 | — |
| — | 14.00 | 15.45 | 14.72 | +0.83 | 23.2% | 362.5 | 23.2% | -0.17 | 1.24 | 1.03 | 1.45 | — |
| — | 11.90 | 13.30 | 12.60 | +0.78 | 22.7% | 365 | 22.7% | -0.22 | 1.56 | 1.32 | 1.80 | — |
| — | 10.00 | 11.35 | 10.68 | +0.73 | 22.3% | 367.5 | 22.3% | -0.27 | 2.07 | 1.81 | 2.33 | — |
| — | 8.10 | 9.30 | 8.70 | +0.67 | 21.8% | 370 | 21.8% | -0.33 | 2.71 | 2.43 | 2.98 | — |
| — | 6.75 | 7.55 | 7.15 | +0.60 | 21.4% | 372.5 | 21.4% | -0.40 | 3.52 | 3.20 | 3.85 | — |
| — | 5.30 | 6.00 | 5.65 | +0.53 | 21.0% | 375 | 21.0% | -0.47 | 4.53 | 4.20 | 4.85 | — |
| — | 4.05 | 4.65 | 4.35 | +0.45 | 20.7% | 377.5 | 20.7% | -0.55 | 5.75 | 5.35 | 6.15 | — |
| — | 3.00 | 3.55 | 3.27 | +0.38 | 20.4% | 380 | 20.4% | -0.63 | 7.30 | 6.75 | 7.85 | — |
| — | 2.19 | 2.65 | 2.42 | +0.31 | 20.1% | 382.5 | 20.1% | -0.70 | 8.78 | 8.25 | 9.30 | — |
| — | 1.50 | 1.95 | 1.73 | +0.24 | 19.9% | 385 | 19.9% | -0.77 | 10.78 | 10.00 | 11.55 | — |
| — | 0.97 | 1.40 | 1.19 | +0.19 | 19.7% | 387.5 | 19.7% | -0.82 | 12.57 | 11.95 | 13.20 | — |
| — | 0.60 | 0.90 | 0.75 | +0.14 | 19.6% | 390 | 19.6% | -0.87 | 14.75 | 14.10 | 15.40 | — |
| — | 0.37 | 0.68 | 0.53 | +0.10 | 19.6% | 392.5 | 19.6% | -0.91 | 17.27 | 16.35 | 18.20 | — |
| — | 0.25 | 0.54 | 0.40 | +0.07 | 19.6% | 395 | 19.6% | -0.94 | 19.55 | 18.70 | 20.40 | — |
| — | 0.13 | 0.31 | 0.22 | +0.05 | 19.6% | 397.5 | 19.6% | -0.97 | 22.02 | 21.15 | 22.90 | — |
| — | 0.07 | 0.24 | 0.15 | +0.04 | 19.7% | 400 | 19.7% | -0.99 | 24.43 | 23.55 | 25.30 | — |
| — | 0.03 | 0.14 | 0.09 | +0.02 | 19.8% | 402.5 | 19.8% | -1.00 | 26.88 | 26.05 | 27.70 | — |
| — | 0.01 | 0.13 | 0.07 | +0.02 | 20.0% | 405 | 20.0% | -1.00 | 29.50 | 28.60 | 30.40 | — |
| — | 0.01 | 0.11 | 0.06 | +0.01 | 20.5% | 410 | 20.5% | -1.00 | 34.50 | 33.65 | 35.35 | — |
| — | — | 0.12 | — | +0.00 | 21.1% | 415 | 21.1% | -1.00 | 39.52 | 38.65 | 40.40 | — |
| — | — | 0.20 | — | +0.00 | 21.9% | 420 | 21.9% | -1.00 | 44.20 | 43.20 | 45.20 | — |
| — | — | 0.19 | — | +0.00 | 22.8% | 425 | 22.8% | -1.00 | 49.15 | 48.20 | 50.10 | — |
| — | — | 0.19 | — | +0.00 | 23.9% | 430 | 23.9% | -1.00 | 54.00 | 52.80 | 55.20 | — |
| — | — | 0.05 | — | +0.00 | 25.3% | 435 | 25.3% | -1.00 | 59.35 | 57.90 | 60.80 | — |
| — | — | 0.08 | — | +0.00 | 26.8% | 440 | 26.8% | -1.00 | 64.45 | 63.10 | 65.80 | — |
| — | — | 0.19 | — | +0.00 | 28.5% | 445 | 28.5% | -1.00 | 69.40 | 68.00 | 70.80 | — |
| — | — | 0.19 | — | — | — | 450 | 30.5% | -1.00 | 74.45 | 73.15 | 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.