Spot 369.73
· 322 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 04:35 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 69.60 | 71.75 | 70.67 | +1.00 | 80.6% | 300 | 80.6% | +0.00 | — | — | 0.01 | — |
| — | 64.20 | 66.40 | 65.30 | +1.00 | 76.8% | 305 | 76.8% | +0.00 | — | — | 0.01 | — |
| — | 59.20 | 61.75 | 60.48 | +1.00 | 74.4% | 310 | 74.4% | -0.00 | — | — | 0.01 | — |
| — | 54.60 | 56.40 | 55.50 | +1.00 | 74.5% | 315 | 74.5% | -0.00 | — | — | 0.07 | — |
| — | 49.15 | 51.40 | 50.27 | +1.00 | 77.0% | 320 | 77.0% | -0.00 | — | — | 0.13 | — |
| — | 44.20 | 45.95 | 45.08 | +1.00 | 79.3% | 325 | 79.3% | -0.00 | — | — | 0.13 | — |
| — | 39.60 | 41.40 | 40.50 | +1.00 | 78.1% | 330 | 78.1% | -0.00 | 0.03 | 0.01 | 0.04 | — |
| — | 36.85 | 38.95 | 37.90 | +1.00 | 75.6% | 332.5 | 75.6% | -0.00 | 0.04 | 0.01 | 0.06 | — |
| — | 34.40 | 36.00 | 35.20 | +1.00 | 71.9% | 335 | 71.9% | -0.00 | 0.02 | 0.01 | 0.03 | — |
| — | 31.85 | 33.95 | 32.90 | +1.00 | 67.4% | 337.5 | 67.4% | -0.00 | 0.04 | 0.01 | 0.07 | — |
| — | 29.20 | 31.30 | 30.25 | +1.00 | 62.3% | 340 | 62.3% | -0.00 | 0.01 | 0.01 | 0.02 | — |
| — | 27.00 | 28.95 | 27.98 | +1.00 | 57.1% | 342.5 | 57.1% | -0.00 | 0.04 | 0.01 | 0.07 | — |
| — | 24.50 | 25.70 | 25.10 | +0.99 | 52.2% | 345 | 52.2% | -0.01 | 0.07 | 0.01 | 0.14 | — |
| — | 21.95 | 23.20 | 22.57 | +0.99 | 47.7% | 347.5 | 47.7% | -0.01 | — | — | 0.09 | — |
| — | 19.55 | 20.70 | 20.12 | +0.99 | 43.4% | 350 | 43.4% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 16.95 | 18.20 | 17.57 | +0.99 | 39.4% | 352.5 | 39.4% | -0.01 | — | — | 0.08 | — |
| — | 14.50 | 15.70 | 15.10 | +0.99 | 35.1% | 355 | 35.1% | -0.01 | 0.04 | 0.01 | 0.07 | — |
| — | 12.00 | 13.20 | 12.60 | +0.98 | 30.8% | 357.5 | 30.8% | -0.02 | 0.03 | 0.01 | 0.05 | — |
| — | 9.60 | 10.70 | 10.15 | +0.97 | 26.7% | 360 | 26.7% | -0.03 | 0.06 | 0.04 | 0.08 | — |
| — | 7.15 | 8.30 | 7.72 | +0.95 | 23.5% | 362.5 | 23.5% | -0.05 | 0.15 | 0.08 | 0.22 | — |
| — | 4.95 | 5.90 | 5.42 | +0.87 | 21.5% | 365 | 21.5% | -0.13 | 0.32 | 0.20 | 0.43 | — |
| — | 2.76 | 3.70 | 3.23 | +0.73 | 21.2% | 367.5 | 21.2% | -0.27 | 0.80 | 0.67 | 0.92 | — |
| — | 1.50 | 1.98 | 1.74 | +0.50 | 22.1% | 370 | 22.1% | -0.51 | 1.80 | 1.66 | 1.95 | — |
| — | 0.70 | 1.00 | 0.85 | +0.28 | 22.5% | 372.5 | 22.5% | -0.72 | 3.38 | 3.05 | 3.70 | — |
| — | 0.28 | 0.42 | 0.35 | +0.13 | 23.5% | 375 | 23.5% | -0.87 | 5.38 | 5.05 | 5.70 | — |
| — | 0.08 | 0.21 | 0.14 | +0.06 | 25.7% | 377.5 | 25.7% | -0.95 | 7.50 | 7.00 | 8.00 | — |
| — | 0.03 | 0.10 | 0.07 | +0.03 | 28.6% | 380 | 28.6% | -0.97 | 10.05 | 9.45 | 10.65 | — |
| — | 0.01 | 0.05 | 0.03 | +0.02 | 31.7% | 382.5 | 31.7% | -0.98 | 12.60 | 11.95 | 13.25 | — |
| — | 0.01 | 0.10 | 0.06 | +0.01 | 34.6% | 385 | 34.6% | -0.99 | 15.05 | 14.45 | 15.65 | — |
| — | 0.01 | 0.07 | 0.04 | +0.01 | 37.0% | 387.5 | 37.0% | -1.00 | 17.52 | 16.90 | 18.15 | — |
| — | 0.01 | 0.04 | 0.03 | +0.00 | 38.8% | 390 | 38.8% | -1.00 | 20.02 | 19.45 | 20.60 | — |
| — | — | 0.03 | — | +0.00 | 40.0% | 392.5 | 40.0% | -1.00 | 22.48 | 21.90 | 23.05 | — |
| — | — | 0.05 | — | +0.00 | 40.6% | 395 | 40.6% | -1.00 | 24.68 | 23.70 | 25.65 | — |
| — | — | 0.10 | — | +0.00 | 41.0% | 397.5 | 41.0% | -1.00 | 27.25 | 26.15 | 28.35 | — |
| — | — | 0.02 | — | +0.00 | 41.4% | 400 | 41.4% | -1.00 | 29.73 | 28.65 | 30.80 | — |
| — | — | 0.13 | — | +0.00 | 41.7% | 402.5 | 41.7% | -1.00 | 31.82 | 30.65 | 33.00 | — |
| — | — | 0.02 | — | +0.00 | 42.1% | 405 | 42.1% | -1.00 | 34.48 | 33.20 | 35.75 | — |
| — | — | 0.13 | — | +0.00 | 42.5% | 407.5 | 42.5% | -1.00 | 37.02 | 35.65 | 38.40 | — |
| — | — | 0.01 | — | +0.00 | 42.9% | 410 | 42.9% | -1.00 | 39.45 | 38.15 | 40.75 | — |
| — | — | 0.13 | — | +0.00 | 44.1% | 415 | 44.1% | -1.00 | 44.55 | 43.15 | 45.95 | — |
| — | — | 0.08 | — | +0.00 | 45.3% | 420 | 45.3% | -1.00 | 49.80 | 48.65 | 50.95 | — |
| — | — | 1.13 | — | +0.00 | 46.7% | 425 | 46.7% | -1.00 | 54.62 | 53.15 | 56.10 | — |
| — | — | 0.01 | — | +0.00 | 48.3% | 430 | 48.3% | -1.00 | 59.77 | 58.65 | 60.90 | — |
| — | — | 1.33 | — | +0.00 | 49.9% | 435 | 49.9% | -1.00 | 64.53 | 63.15 | 65.90 | — |
| — | — | 0.06 | — | +0.00 | 51.6% | 440 | 51.6% | -1.00 | 69.47 | 68.15 | 70.80 | — |
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.