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 | 72.20 | 70.90 | +1.00 | 48.1% | 300 | 48.1% | -0.00 | 0.05 | 0.01 | 0.09 | — |
| — | 64.55 | 66.70 | 65.62 | +1.00 | 45.6% | 305 | 45.6% | -0.00 | 0.09 | 0.01 | 0.17 | — |
| — | 59.75 | 61.70 | 60.73 | +1.00 | 43.0% | 310 | 43.0% | -0.00 | 0.09 | 0.01 | 0.17 | — |
| — | 54.35 | 57.20 | 55.77 | +1.00 | 40.3% | 315 | 40.3% | -0.00 | 0.06 | 0.01 | 0.10 | — |
| — | 49.85 | 52.25 | 51.05 | +1.00 | 37.7% | 320 | 37.7% | -0.00 | — | — | 0.10 | — |
| — | 44.80 | 45.95 | 45.38 | +0.99 | 35.1% | 325 | 35.1% | -0.01 | 0.06 | 0.01 | 0.10 | — |
| — | 39.65 | 41.00 | 40.33 | +0.99 | 32.6% | 330 | 32.6% | -0.01 | 0.07 | 0.01 | 0.12 | — |
| — | 37.00 | 38.50 | 37.75 | +0.99 | 31.4% | 332.5 | 31.4% | -0.01 | 0.07 | 0.01 | 0.13 | — |
| — | 34.85 | 36.00 | 35.42 | +0.99 | 30.2% | 335 | 30.2% | -0.01 | 0.07 | 0.01 | 0.14 | — |
| — | 32.40 | 33.50 | 32.95 | +0.98 | 29.1% | 337.5 | 29.1% | -0.02 | 0.08 | 0.01 | 0.15 | — |
| — | 29.90 | 31.05 | 30.48 | +0.98 | 28.1% | 340 | 28.1% | -0.02 | 0.10 | 0.01 | 0.20 | — |
| — | 27.10 | 28.55 | 27.82 | +0.98 | 27.0% | 342.5 | 27.0% | -0.03 | 0.15 | 0.06 | 0.24 | — |
| — | 24.65 | 26.10 | 25.38 | +0.97 | 26.0% | 345 | 26.0% | -0.03 | 0.16 | 0.08 | 0.24 | — |
| — | 22.05 | 23.65 | 22.85 | +0.96 | 25.1% | 347.5 | 25.1% | -0.04 | 0.21 | 0.17 | 0.25 | — |
| — | 19.80 | 21.25 | 20.52 | +0.94 | 24.2% | 350 | 24.2% | -0.06 | 0.27 | 0.20 | 0.33 | — |
| — | 17.65 | 18.85 | 18.25 | +0.92 | 23.3% | 352.5 | 23.3% | -0.08 | 0.39 | 0.26 | 0.51 | — |
| — | 15.45 | 16.50 | 15.97 | +0.90 | 22.5% | 355 | 22.5% | -0.10 | 0.60 | 0.48 | 0.72 | — |
| — | 13.20 | 14.20 | 13.70 | +0.86 | 21.8% | 357.5 | 21.8% | -0.14 | 0.79 | 0.69 | 0.88 | — |
| — | 11.05 | 12.00 | 11.53 | +0.82 | 21.1% | 360 | 21.1% | -0.19 | 1.12 | 1.00 | 1.24 | — |
| — | 8.90 | 9.90 | 9.40 | +0.76 | 20.5% | 362.5 | 20.5% | -0.25 | 1.54 | 1.37 | 1.71 | — |
| — | 7.20 | 7.95 | 7.58 | +0.68 | 20.1% | 365 | 20.1% | -0.32 | 2.15 | 1.99 | 2.31 | — |
| — | 5.25 | 6.15 | 5.70 | +0.60 | 19.7% | 367.5 | 19.7% | -0.40 | 2.95 | 2.70 | 3.20 | — |
| — | 4.00 | 4.65 | 4.33 | +0.51 | 19.3% | 370 | 19.3% | -0.49 | 4.00 | 3.70 | 4.30 | — |
| — | 2.94 | 3.35 | 3.15 | +0.42 | 19.1% | 372.5 | 19.1% | -0.59 | 5.28 | 4.95 | 5.60 | — |
| — | 1.96 | 2.41 | 2.19 | +0.32 | 18.9% | 375 | 18.9% | -0.68 | 6.90 | 6.40 | 7.40 | — |
| — | 1.31 | 1.66 | 1.49 | +0.24 | 18.8% | 377.5 | 18.8% | -0.77 | 8.70 | 8.15 | 9.25 | — |
| — | 0.82 | 1.04 | 0.93 | +0.17 | 18.8% | 380 | 18.8% | -0.84 | 10.60 | 10.10 | 11.10 | — |
| — | 0.50 | 0.67 | 0.58 | +0.12 | 18.8% | 382.5 | 18.8% | -0.89 | 12.78 | 12.20 | 13.35 | — |
| — | 0.30 | 0.56 | 0.43 | +0.08 | 18.8% | 385 | 18.8% | -0.94 | 15.07 | 14.50 | 15.65 | — |
| — | 0.17 | 0.32 | 0.24 | +0.05 | 18.8% | 387.5 | 18.8% | -0.97 | 17.45 | 16.90 | 18.00 | — |
| — | 0.10 | 0.25 | 0.17 | +0.03 | 18.9% | 390 | 18.9% | -0.99 | 20.05 | 19.40 | 20.70 | — |
| — | 0.07 | 0.16 | 0.12 | +0.02 | 19.0% | 392.5 | 19.0% | -1.00 | 22.52 | 21.90 | 23.15 | — |
| — | 0.03 | 0.11 | 0.07 | +0.01 | 19.1% | 395 | 19.1% | -1.00 | 25.02 | 24.40 | 25.65 | — |
| — | 0.01 | 0.12 | 0.07 | +0.01 | 19.2% | 397.5 | 19.2% | -1.00 | 27.55 | 26.90 | 28.20 | — |
| — | 0.01 | 0.11 | 0.06 | +0.00 | 19.4% | 400 | 19.4% | -1.00 | 30.05 | 29.40 | 30.70 | — |
| — | — | 0.10 | — | +0.00 | 19.6% | 402.5 | 19.6% | -1.00 | 32.55 | 31.90 | 33.20 | — |
| — | — | 0.18 | — | +0.00 | 19.8% | 405 | 19.8% | -1.00 | 35.05 | 34.40 | 35.70 | — |
| — | — | — | — | — | — | 407.5 | — | — | — | — | — | — |
| — | — | 0.08 | — | +0.00 | 20.4% | 410 | 20.4% | -1.00 | 39.73 | 38.65 | 40.80 | — |
| — | — | 0.17 | — | +0.00 | 21.2% | 415 | 21.2% | -1.00 | 45.00 | 43.65 | 46.35 | — |
| — | — | 0.17 | — | +0.00 | 22.1% | 420 | 22.1% | -1.00 | 49.42 | 48.15 | 50.70 | — |
| — | — | 0.17 | — | +0.00 | 23.2% | 425 | 23.2% | -1.00 | 54.73 | 53.65 | 55.80 | — |
| — | — | 0.17 | — | +0.00 | 24.4% | 430 | 24.4% | -1.00 | 59.90 | 58.60 | 61.20 | — |
| — | — | 0.16 | — | +0.00 | 25.7% | 435 | 25.7% | -1.00 | 64.60 | 63.15 | 66.05 | — |
| — | — | 0.16 | — | +0.00 | 27.1% | 440 | 27.1% | -1.00 | 69.50 | 68.20 | 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.