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 | |
| — | 71.65 | 74.20 | 72.92 | +1.00 | 44.1% | 295 | 44.1% | -0.00 | — | — | 0.79 | — |
| — | 66.25 | 69.70 | 67.97 | +1.00 | 41.7% | 300 | 41.7% | -0.00 | — | — | 0.19 | — |
| — | 61.40 | 63.85 | 62.62 | +1.00 | 39.2% | 305 | 39.2% | -0.00 | — | — | 0.08 | — |
| — | 56.25 | 58.85 | 57.55 | +1.00 | 36.9% | 310 | 36.9% | -0.00 | — | — | 0.79 | — |
| — | 51.25 | 53.80 | 52.52 | +1.00 | 34.6% | 315 | 34.6% | -0.00 | — | — | 0.59 | — |
| — | 46.35 | 48.80 | 47.58 | +1.00 | 32.4% | 320 | 32.4% | -0.00 | — | — | 0.07 | — |
| — | 41.30 | 44.50 | 42.90 | +1.00 | 30.3% | 325 | 30.3% | -0.00 | 0.06 | 0.01 | 0.10 | — |
| — | 36.90 | 39.80 | 38.35 | +1.00 | 28.5% | 330 | 28.5% | -0.00 | 0.10 | 0.01 | 0.18 | — |
| — | 33.90 | 36.35 | 35.12 | +0.99 | 27.6% | 332.5 | 27.6% | -0.01 | 0.07 | 0.01 | 0.14 | — |
| — | 31.35 | 34.15 | 32.75 | +0.99 | 26.8% | 335 | 26.8% | -0.01 | 0.09 | 0.01 | 0.16 | — |
| — | 28.95 | 31.40 | 30.18 | +0.99 | 26.0% | 337.5 | 26.0% | -0.01 | 0.08 | 0.01 | 0.15 | — |
| — | 27.00 | 29.15 | 28.07 | +0.98 | 25.3% | 340 | 25.3% | -0.02 | 0.12 | 0.06 | 0.18 | — |
| — | 23.90 | 26.60 | 25.25 | +0.98 | 24.7% | 342.5 | 24.7% | -0.02 | 0.14 | 0.04 | 0.24 | — |
| — | 22.15 | 24.00 | 23.07 | +0.97 | 24.1% | 345 | 24.1% | -0.03 | 0.27 | 0.12 | 0.42 | — |
| — | 19.65 | 21.75 | 20.70 | +0.95 | 23.6% | 347.5 | 23.6% | -0.05 | 0.38 | 0.19 | 0.57 | — |
| 31 | 17.30 | 19.60 | 18.45 | +0.93 | 23.1% | 350 | 23.1% | -0.07 | 0.45 | 0.35 | 0.54 | — |
| — | 16.00 | 17.45 | 16.73 | +0.91 | 22.7% | 352.5 | 22.7% | -0.09 | 0.76 | 0.50 | 1.02 | — |
| — | 12.70 | 14.55 | 13.62 | +0.87 | 22.3% | 355 | 22.3% | -0.13 | 1.05 | 0.78 | 1.33 | — |
| — | 10.60 | 12.40 | 11.50 | +0.83 | 22.0% | 357.5 | 22.0% | -0.17 | 1.32 | 1.16 | 1.48 | — |
| — | 8.70 | 10.65 | 9.68 | +0.77 | 21.6% | 360 | 21.6% | -0.23 | 1.75 | 1.61 | 1.88 | — |
| — | 7.25 | 8.65 | 7.95 | +0.70 | 21.3% | 362.5 | 21.3% | -0.30 | 2.35 | 2.20 | 2.50 | — |
| — | 6.10 | 6.70 | 6.40 | +0.62 | 20.9% | 365 | 20.9% | -0.38 | 3.35 | 3.00 | 3.70 | — |
| — | 4.60 | 5.15 | 4.88 | +0.54 | 20.6% | 367.5 | 20.6% | -0.47 | 4.35 | 4.00 | 4.70 | — |
| — | 3.35 | 3.95 | 3.65 | +0.45 | 20.3% | 370 | 20.3% | -0.56 | 5.47 | 4.95 | 6.00 | — |
| — | 2.42 | 2.94 | 2.68 | +0.36 | 20.1% | 372.5 | 20.1% | -0.65 | 7.42 | 6.65 | 8.20 | — |
| — | 1.56 | 2.13 | 1.84 | +0.27 | 19.8% | 375 | 19.8% | -0.73 | 8.88 | 8.25 | 9.50 | — |
| — | 1.02 | 1.27 | 1.15 | +0.20 | 19.6% | 377.5 | 19.6% | -0.81 | 10.90 | 10.00 | 11.80 | — |
| — | 0.69 | 0.84 | 0.77 | +0.14 | 19.5% | 380 | 19.5% | -0.87 | 12.90 | 11.90 | 13.90 | — |
| — | 0.37 | 0.53 | 0.45 | +0.10 | 19.5% | 382.5 | 19.5% | -0.92 | 15.12 | 14.10 | 16.15 | — |
| — | 0.20 | 0.32 | 0.26 | +0.06 | 19.6% | 385 | 19.6% | -0.95 | 17.48 | 16.40 | 18.55 | — |
| — | 0.03 | 0.19 | 0.11 | +0.04 | 19.9% | 387.5 | 19.9% | -0.98 | 20.10 | 18.65 | 21.55 | — |
| — | 0.04 | 0.15 | 0.10 | +0.03 | 20.4% | 390 | 20.4% | -0.99 | 22.62 | 21.20 | 24.05 | — |
| — | 0.01 | 0.14 | 0.07 | +0.02 | 21.0% | 392.5 | 21.0% | -1.00 | 25.40 | 24.20 | 26.60 | — |
| — | 0.01 | 0.09 | 0.05 | +0.02 | 21.8% | 395 | 21.8% | -1.00 | 27.43 | 25.75 | 29.10 | — |
| — | — | 0.09 | — | +0.01 | 22.7% | 397.5 | 22.7% | -1.00 | 30.20 | 28.85 | 31.55 | — |
| — | 0.01 | 0.12 | 0.07 | +0.01 | 23.6% | 400 | 23.6% | -1.00 | 32.58 | 31.05 | 34.10 | — |
| — | — | 0.73 | — | +0.01 | 24.7% | 402.5 | 24.7% | -1.00 | 35.35 | 34.15 | 36.55 | — |
| — | — | 0.05 | — | +0.01 | 25.7% | 405 | 25.7% | -1.00 | 37.70 | 36.30 | 39.10 | — |
| — | — | 0.53 | — | +0.01 | 26.8% | 407.5 | 26.8% | -1.00 | 40.12 | 38.70 | 41.55 | — |
| — | 0.01 | 0.11 | 0.06 | +0.00 | 27.9% | 410 | 27.9% | -1.00 | 42.67 | 41.20 | 44.15 | — |
| — | — | 0.53 | — | +0.00 | 30.1% | 415 | 30.1% | -1.00 | 47.65 | 46.25 | 49.05 | — |
| — | — | 0.53 | — | +0.00 | 32.4% | 420 | 32.4% | -1.00 | 52.30 | 50.95 | 53.65 | — |
| — | 0.01 | 0.05 | 0.03 | +0.00 | 34.7% | 425 | 34.7% | -1.00 | 57.70 | 56.30 | 59.10 | — |
| — | — | 0.54 | — | +0.00 | 37.2% | 430 | 37.2% | -1.00 | 62.55 | 61.05 | 64.05 | — |
| — | — | 0.17 | — | +0.00 | 39.8% | 435 | 39.8% | -1.00 | 67.50 | 65.95 | 69.05 | — |
| — | — | 0.17 | — | +0.00 | 42.5% | 440 | 42.5% | -1.00 | 72.62 | 71.15 | 74.10 | — |
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.