Spot 370.07
· 320 contratti su 5 scadenze
· fonte ibkr
· catturata 22/09 01:32 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 68.40 | 71.25 | 69.83 | +1.00 | 65.7% | 300 | 65.7% | -0.00 | — | — | 0.10 | — |
| — | 63.95 | 65.90 | 64.92 | +1.00 | 63.1% | 305 | 63.1% | -0.00 | 0.04 | 0.01 | 0.06 | — |
| — | 58.95 | 61.35 | 60.15 | +1.00 | 59.8% | 310 | 59.8% | -0.00 | 0.04 | 0.01 | 0.07 | — |
| — | 53.45 | 56.05 | 54.75 | +1.00 | 55.9% | 315 | 55.9% | -0.00 | 0.04 | 0.01 | 0.07 | — |
| — | 48.50 | 50.90 | 49.70 | +1.00 | 51.7% | 320 | 51.7% | -0.00 | 0.04 | 0.01 | 0.07 | — |
| — | 43.50 | 46.00 | 44.75 | +1.00 | 47.5% | 325 | 47.5% | -0.00 | — | — | 0.07 | — |
| — | 38.40 | 41.05 | 39.73 | +0.99 | 43.3% | 330 | 43.3% | -0.01 | — | — | 0.15 | — |
| — | 35.95 | 38.00 | 36.98 | +0.99 | 41.2% | 332.5 | 41.2% | -0.01 | — | — | 0.15 | — |
| — | 34.30 | 36.10 | 35.20 | +0.99 | 39.2% | 335 | 39.2% | -0.01 | — | — | 0.15 | — |
| — | 31.80 | 33.65 | 32.73 | +0.99 | 37.3% | 337.5 | 37.3% | -0.01 | 0.08 | 0.01 | 0.15 | — |
| — | 29.30 | 31.00 | 30.15 | +0.99 | 35.4% | 340 | 35.4% | -0.01 | — | — | 0.05 | — |
| — | 26.85 | 28.65 | 27.75 | +0.99 | 33.5% | 342.5 | 33.5% | -0.01 | 0.05 | 0.01 | 0.09 | — |
| — | 24.35 | 26.15 | 25.25 | +0.98 | 31.6% | 345 | 31.6% | -0.02 | 0.04 | 0.03 | 0.06 | — |
| — | 21.85 | 23.65 | 22.75 | +0.98 | 29.8% | 347.5 | 29.8% | -0.02 | 0.06 | 0.01 | 0.10 | — |
| — | 19.40 | 20.90 | 20.15 | +0.97 | 28.0% | 350 | 28.0% | -0.03 | 0.09 | 0.04 | 0.14 | — |
| — | 16.95 | 18.50 | 17.73 | +0.96 | 26.4% | 352.5 | 26.4% | -0.04 | 0.14 | 0.05 | 0.24 | — |
| — | 14.55 | 16.25 | 15.40 | +0.95 | 24.9% | 355 | 24.9% | -0.05 | 0.20 | 0.16 | 0.24 | — |
| — | 12.20 | 13.75 | 12.97 | +0.92 | 23.7% | 357.5 | 23.7% | -0.08 | 0.33 | 0.25 | 0.40 | — |
| — | 9.95 | 11.55 | 10.75 | +0.88 | 22.7% | 360 | 22.7% | -0.12 | 0.55 | 0.52 | 0.58 | — |
| — | 7.85 | 9.30 | 8.57 | +0.82 | 22.0% | 362.5 | 22.0% | -0.18 | 0.84 | 0.67 | 1.01 | — |
| — | 5.90 | 7.20 | 6.55 | +0.74 | 21.5% | 365 | 21.5% | -0.26 | 1.35 | 1.25 | 1.45 | — |
| — | 4.60 | 5.00 | 4.80 | +0.63 | 21.1% | 367.5 | 21.1% | -0.37 | 2.15 | 2.00 | 2.30 | — |
| — | 3.20 | 3.55 | 3.38 | — | — | 370 | — | — | 3.24 | 2.98 | 3.50 | — |
| — | 1.98 | 2.37 | 2.17 | — | — | 372.5 | 20.9% | -0.62 | 4.53 | 4.25 | 4.80 | — |
| — | 1.27 | 1.50 | 1.39 | +0.28 | 20.9% | 375 | 20.9% | -0.73 | 6.10 | 5.50 | 6.70 | — |
| — | 0.58 | 0.95 | 0.77 | +0.19 | 21.0% | 377.5 | 21.0% | -0.81 | 8.10 | 7.30 | 8.90 | — |
| — | 0.33 | 0.49 | 0.41 | +0.12 | 21.2% | 380 | 21.2% | -0.89 | 10.30 | 9.40 | 11.20 | — |
| — | 0.14 | 0.29 | 0.21 | +0.07 | 21.4% | 382.5 | 21.4% | -0.94 | 12.78 | 12.00 | 13.55 | — |
| — | 0.06 | 0.16 | 0.11 | +0.04 | 21.7% | 385 | 21.7% | -0.97 | 15.07 | 14.15 | 16.00 | — |
| — | 0.04 | 0.13 | 0.09 | +0.02 | 22.1% | 387.5 | 22.1% | -0.99 | 17.52 | 16.60 | 18.45 | — |
| — | 0.01 | 0.05 | 0.03 | +0.01 | 22.4% | 390 | 22.4% | -1.00 | 20.12 | 19.30 | 20.95 | — |
| — | 0.01 | 0.17 | 0.09 | +0.01 | 22.8% | 392.5 | 22.8% | -1.00 | 22.52 | 21.60 | 23.45 | — |
| — | 0.01 | 0.03 | 0.02 | +0.00 | 23.1% | 395 | 23.1% | -1.00 | 25.15 | 24.35 | 25.95 | — |
| — | — | 0.15 | — | +0.00 | 23.3% | 397.5 | 23.3% | -1.00 | 27.75 | 27.05 | 28.45 | — |
| — | — | 0.06 | — | +0.00 | 23.5% | 400 | 23.5% | -1.00 | 30.15 | 29.05 | 31.25 | — |
| — | — | 0.14 | — | +0.00 | 23.8% | 402.5 | 23.8% | -1.00 | 32.80 | 31.85 | 33.75 | — |
| — | — | 0.02 | — | +0.00 | 24.1% | 405 | 24.1% | -1.00 | 35.12 | 34.25 | 36.00 | — |
| — | — | 0.14 | — | +0.00 | 24.5% | 407.5 | 24.5% | -1.00 | 38.00 | 37.25 | 38.75 | — |
| — | — | 0.01 | — | +0.00 | 25.0% | 410 | 25.0% | -1.00 | 40.58 | 39.90 | 41.25 | — |
| — | — | 0.14 | — | +0.00 | 26.1% | 415 | 26.1% | -1.00 | 45.52 | 44.80 | 46.25 | — |
| — | — | 0.14 | — | +0.00 | 27.5% | 420 | 27.5% | -1.00 | 50.40 | 49.55 | 51.25 | — |
| — | — | 0.14 | — | +0.00 | 29.1% | 425 | 29.1% | -1.00 | 54.88 | 53.50 | 56.25 | — |
| — | — | 0.34 | — | +0.00 | 31.0% | 430 | 31.0% | -1.00 | 59.90 | 58.55 | 61.25 | — |
| — | — | 0.04 | — | +0.00 | 33.0% | 435 | 33.0% | -1.00 | 65.85 | 64.80 | 66.90 | — |
| — | — | 0.34 | — | +0.00 | 35.2% | 440 | 35.2% | -1.00 | 70.55 | 69.85 | 71.25 | — |
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.