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 | |
| — | 69.20 | 71.75 | 70.47 | +1.00 | 45.4% | 300 | 45.4% | -0.00 | — | — | 0.19 | — |
| — | 64.00 | 66.40 | 65.20 | +1.00 | 42.1% | 305 | 42.1% | -0.00 | — | — | 0.08 | — |
| — | 59.20 | 61.50 | 60.35 | +1.00 | 38.9% | 310 | 38.9% | -0.00 | — | — | 0.20 | — |
| — | 54.25 | 56.40 | 55.33 | +1.00 | 36.0% | 315 | 36.0% | -0.00 | — | — | 0.21 | — |
| — | 49.55 | 51.45 | 50.50 | +1.00 | 33.2% | 320 | 33.2% | -0.00 | 0.11 | 0.01 | 0.21 | — |
| — | 44.55 | 46.10 | 45.33 | +0.99 | 30.7% | 325 | 30.7% | -0.01 | 0.12 | 0.01 | 0.23 | — |
| — | 39.60 | 41.30 | 40.45 | +0.99 | 28.5% | 330 | 28.5% | -0.01 | 0.13 | 0.01 | 0.25 | — |
| — | 34.65 | 36.55 | 35.60 | +0.99 | 26.5% | 335 | 26.5% | -0.01 | 0.15 | 0.01 | 0.29 | — |
| — | 32.20 | 34.05 | 33.12 | +0.98 | 25.7% | 337.5 | 25.7% | -0.02 | 0.14 | 0.04 | 0.24 | — |
| — | 29.75 | 31.25 | 30.50 | +0.98 | 24.9% | 340 | 24.9% | -0.02 | 0.17 | 0.07 | 0.26 | — |
| — | 27.30 | 29.10 | 28.20 | +0.97 | 24.1% | 342.5 | 24.1% | -0.03 | 0.21 | 0.09 | 0.34 | — |
| — | 24.85 | 26.35 | 25.60 | +0.96 | 23.5% | 345 | 23.5% | -0.04 | 0.29 | 0.15 | 0.43 | — |
| — | 22.45 | 24.30 | 23.38 | +0.95 | 22.8% | 347.5 | 22.8% | -0.05 | 0.38 | 0.31 | 0.45 | — |
| — | 20.10 | 21.90 | 21.00 | +0.93 | 22.3% | 350 | 22.3% | -0.07 | 0.43 | 0.27 | 0.60 | — |
| — | 17.80 | 18.85 | 18.32 | +0.91 | 21.7% | 352.5 | 21.7% | -0.09 | 0.76 | 0.57 | 0.94 | — |
| — | 15.55 | 17.10 | 16.32 | +0.88 | 21.2% | 355 | 21.2% | -0.12 | 0.93 | 0.80 | 1.05 | — |
| — | 13.40 | 15.10 | 14.25 | +0.84 | 20.7% | 357.5 | 20.7% | -0.16 | 1.23 | 1.09 | 1.36 | — |
| — | 11.40 | 12.95 | 12.18 | +0.80 | 20.3% | 360 | 20.3% | -0.20 | 1.69 | 1.47 | 1.90 | — |
| — | 9.50 | 10.80 | 10.15 | +0.74 | 19.9% | 362.5 | 19.9% | -0.26 | 2.15 | 1.86 | 2.45 | — |
| — | 7.80 | 9.05 | 8.43 | +0.68 | 19.6% | 365 | 19.6% | -0.33 | 2.96 | 2.57 | 3.35 | — |
| — | 6.25 | 7.35 | 6.80 | +0.60 | 19.4% | 367.5 | 19.4% | -0.40 | 3.83 | 3.40 | 4.25 | — |
| — | 5.10 | 5.75 | 5.42 | +0.52 | 19.2% | 370 | 19.2% | -0.48 | 4.83 | 4.55 | 5.10 | — |
| — | 3.90 | 4.40 | 4.15 | +0.44 | 19.0% | 372.5 | 19.0% | -0.57 | 6.28 | 5.85 | 6.70 | — |
| — | 2.90 | 3.25 | 3.08 | +0.36 | 18.9% | 375 | 18.9% | -0.65 | 7.58 | 6.90 | 8.25 | — |
| — | 1.99 | 2.40 | 2.19 | +0.29 | 18.8% | 377.5 | 18.8% | -0.72 | 9.55 | 9.00 | 10.10 | — |
| — | 1.45 | 1.66 | 1.55 | +0.22 | 18.8% | 380 | 18.8% | -0.79 | 11.15 | 10.25 | 12.05 | — |
| — | 0.92 | 1.31 | 1.11 | +0.17 | 18.8% | 382.5 | 18.8% | -0.85 | 13.40 | 12.60 | 14.20 | — |
| — | 0.60 | 0.92 | 0.76 | +0.12 | 18.9% | 385 | 18.9% | -0.89 | 15.40 | 14.35 | 16.45 | — |
| — | 0.37 | 0.74 | 0.56 | +0.09 | 19.1% | 387.5 | 19.1% | -0.93 | 17.73 | 16.70 | 18.75 | — |
| — | 0.20 | 0.35 | 0.28 | +0.06 | 19.3% | 390 | 19.3% | -0.96 | 20.10 | 19.10 | 21.10 | — |
| — | 0.05 | 0.40 | 0.23 | +0.05 | 19.5% | 392.5 | 19.5% | -0.98 | 22.55 | 21.55 | 23.55 | — |
| — | 0.08 | 0.26 | 0.17 | +0.03 | 19.8% | 395 | 19.8% | -0.99 | 25.00 | 24.05 | 25.95 | — |
| — | 0.04 | 0.15 | 0.10 | +0.02 | 20.2% | 397.5 | 20.2% | -1.00 | 27.52 | 26.60 | 28.45 | — |
| — | 0.01 | 0.14 | 0.07 | +0.02 | 20.5% | 400 | 20.5% | -1.00 | 30.05 | 29.10 | 31.00 | — |
| — | 0.01 | 0.25 | 0.13 | +0.01 | 20.9% | 402.5 | 20.9% | -1.00 | 32.55 | 31.60 | 33.50 | — |
| — | 0.01 | 0.23 | 0.12 | +0.01 | 21.3% | 405 | 21.3% | -1.00 | 35.10 | 34.20 | 36.00 | — |
| — | 0.01 | 0.22 | 0.12 | +0.01 | 21.7% | 407.5 | 21.7% | -1.00 | 37.55 | 36.60 | 38.50 | — |
| — | 0.01 | 0.03 | 0.02 | +0.00 | 22.1% | 410 | 22.1% | -1.00 | 40.08 | 39.15 | 41.00 | — |
| — | — | 0.20 | — | +0.00 | 22.8% | 415 | 22.8% | -1.00 | 44.98 | 43.95 | 46.00 | — |
| — | — | 0.20 | — | +0.00 | 23.6% | 420 | 23.6% | -1.00 | 49.98 | 48.50 | 51.45 | — |
| — | — | 0.04 | — | +0.00 | 24.2% | 425 | 24.2% | -1.00 | 54.88 | 53.50 | 56.25 | — |
| — | — | 0.19 | — | +0.00 | 24.8% | 430 | 24.8% | -1.00 | 59.88 | 58.50 | 61.25 | — |
| — | — | 0.11 | — | +0.00 | 25.2% | 435 | 25.2% | -1.00 | 64.97 | 63.50 | 66.45 | — |
| — | — | 0.11 | — | +0.00 | 25.5% | 440 | 25.5% | -1.00 | 69.92 | 68.60 | 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.