Spot 367.96
· 328 contratti su 5 scadenze
· fonte ibkr
· catturata 25/09 01:15 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 70.95 | 73.95 | 72.45 | +1.00 | 73.5% | 295 | 73.5% | +0.00 | — | — | 0.01 | — |
| — | 66.00 | 68.55 | 67.28 | +1.00 | 71.7% | 300 | 71.7% | +0.00 | — | — | 0.01 | — |
| — | 61.00 | 63.55 | 62.27 | +1.00 | 69.9% | 305 | 69.9% | +0.00 | — | — | 0.05 | — |
| — | 56.00 | 58.60 | 57.30 | +1.00 | 67.6% | 310 | 67.6% | +0.00 | — | — | 2.13 | — |
| — | 50.95 | 53.95 | 52.45 | +1.00 | 65.4% | 315 | 65.4% | -0.00 | — | — | 0.63 | — |
| — | 46.00 | 48.85 | 47.42 | +1.00 | 63.4% | 320 | 63.4% | -0.00 | — | — | 0.63 | — |
| — | 40.95 | 43.90 | 42.42 | +1.00 | 61.5% | 325 | 61.5% | -0.00 | — | — | 0.63 | — |
| — | 36.60 | 38.55 | 37.58 | +1.00 | 59.6% | 330 | 59.6% | -0.00 | — | — | 0.42 | — |
| — | 33.45 | 36.40 | 34.92 | +1.00 | 58.7% | 332.5 | 58.7% | -0.00 | — | — | 0.63 | — |
| — | 30.95 | 34.05 | 32.50 | +1.00 | 57.8% | 335 | 57.8% | -0.00 | — | — | 0.34 | — |
| — | 28.50 | 31.20 | 29.85 | +1.00 | 56.8% | 337.5 | 56.8% | -0.00 | — | — | 0.38 | — |
| — | 26.00 | 28.70 | 27.35 | +1.00 | 55.8% | 340 | 55.8% | -0.00 | 0.04 | 0.01 | 0.08 | — |
| — | 23.50 | 26.40 | 24.95 | +0.99 | 54.3% | 342.5 | 54.3% | -0.01 | — | — | 0.41 | — |
| — | 21.65 | 23.50 | 22.57 | +0.99 | 51.3% | 345 | 51.3% | -0.01 | 0.05 | 0.02 | 0.08 | — |
| — | 19.10 | 21.25 | 20.18 | +0.99 | 45.3% | 347.5 | 45.3% | -0.01 | 0.05 | 0.01 | 0.09 | — |
| — | 17.85 | 18.10 | 17.98 | +1.00 | 36.0% | 350 | 36.0% | -0.00 | — | — | 0.64 | — |
| — | 15.35 | 15.70 | 15.53 | +1.00 | 32.0% | 352.5 | 32.0% | -0.00 | — | — | 0.07 | — |
| — | 12.85 | 13.10 | 12.97 | +0.99 | 30.1% | 355 | 30.1% | -0.01 | 0.04 | 0.01 | 0.06 | — |
| — | 10.40 | 10.65 | 10.53 | +0.97 | 29.7% | 357.5 | 29.7% | -0.03 | 0.17 | 0.05 | 0.28 | — |
| — | 8.00 | 8.20 | 8.10 | +0.94 | 27.0% | 360 | 27.0% | -0.06 | 0.12 | 0.11 | 0.13 | — |
| — | 5.60 | 5.80 | 5.70 | +0.88 | 25.2% | 362.5 | 25.2% | -0.12 | 0.29 | 0.27 | 0.31 | — |
| — | 3.60 | 3.75 | 3.67 | +0.75 | 24.0% | 365 | 24.0% | -0.25 | 0.70 | 0.68 | 0.72 | — |
| — | 1.95 | 2.05 | 2.00 | +0.55 | 23.1% | 367.5 | 23.1% | -0.45 | 1.53 | 1.46 | 1.60 | — |
| — | 0.89 | 0.96 | 0.93 | +0.34 | 23.0% | 370 | 23.0% | -0.67 | 2.96 | 2.92 | 2.99 | — |
| — | 0.37 | 0.40 | 0.39 | +0.17 | 23.6% | 372.5 | 23.6% | -0.84 | 4.92 | 4.75 | 5.10 | — |
| — | 0.14 | 0.15 | 0.14 | +0.07 | 24.3% | 375 | 24.3% | -0.94 | 7.22 | 7.05 | 7.40 | — |
| — | 0.02 | 0.06 | 0.04 | +0.03 | 25.8% | 377.5 | 25.8% | -0.98 | 9.65 | 9.50 | 9.80 | — |
| — | 0.01 | 0.04 | 0.03 | +0.02 | 29.2% | 380 | 29.2% | -0.99 | 12.12 | 12.00 | 12.25 | — |
| — | 0.01 | 0.06 | 0.04 | +0.01 | 32.1% | 382.5 | 32.1% | -1.00 | 14.53 | 14.20 | 14.85 | — |
| — | — | 0.09 | — | +0.01 | 34.0% | 385 | 34.0% | -1.00 | 17.50 | 16.85 | 18.15 | — |
| — | — | 0.07 | — | +0.00 | 35.1% | 387.5 | 35.1% | -1.00 | 20.35 | 19.05 | 21.65 | — |
| — | — | 0.04 | — | +0.00 | 35.5% | 390 | 35.5% | -1.00 | 22.77 | 21.50 | 24.05 | — |
| — | — | 0.30 | — | +0.00 | 35.6% | 392.5 | 35.6% | -1.00 | 25.30 | 24.05 | 26.55 | — |
| — | — | 0.08 | — | +0.00 | 35.7% | 395 | 35.7% | -1.00 | 27.77 | 26.50 | 29.05 | — |
| — | — | 0.42 | — | +0.00 | 35.7% | 397.5 | 35.7% | -1.00 | 30.00 | 28.85 | 31.15 | — |
| — | — | 0.42 | — | +0.00 | 35.9% | 400 | 35.9% | -1.00 | 32.50 | 30.95 | 34.05 | — |
| — | — | 0.63 | — | +0.00 | 36.1% | 402.5 | 36.1% | -1.00 | 35.23 | 33.90 | 36.55 | — |
| — | — | 0.06 | — | +0.00 | 36.4% | 405 | 36.4% | -1.00 | 37.50 | 36.35 | 38.65 | — |
| — | — | 0.63 | — | +0.00 | 36.8% | 407.5 | 36.8% | -1.00 | 40.38 | 39.10 | 41.65 | — |
| — | — | 0.06 | — | +0.00 | 37.4% | 410 | 37.4% | -1.00 | 42.62 | 41.20 | 44.05 | — |
| — | — | 0.05 | — | +0.00 | 39.0% | 415 | 39.0% | -1.00 | 47.27 | 45.45 | 49.10 | — |
| — | — | 0.83 | — | +0.00 | 41.4% | 420 | 41.4% | -1.00 | 52.62 | 51.10 | 54.15 | — |
| — | — | 2.13 | — | +0.00 | 44.3% | 425 | 44.3% | -1.00 | 57.67 | 56.25 | 59.10 | — |
| — | — | 1.23 | — | +0.00 | 47.7% | 430 | 47.7% | -1.00 | 62.77 | 61.40 | 64.15 | — |
| — | — | 2.12 | — | +0.00 | 51.7% | 435 | 51.7% | -1.00 | 67.65 | 66.25 | 69.05 | — |
| — | — | 1.43 | — | +0.00 | 56.7% | 440 | 56.7% | -1.00 | 72.72 | 71.30 | 74.15 | — |
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.