Spot 357.66
· 366 contratti su 5 scadenze
· fonte ibkr
· catturata 19/09 02:48 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 65.85 | 69.20 | 67.53 | +1.00 | 55.2% | 290 | 55.2% | -0.00 | 0.12 | 0.02 | 0.22 | — |
| — | 60.85 | 63.75 | 62.30 | +1.00 | 53.0% | 295 | 53.0% | -0.00 | 0.06 | 0.02 | 0.09 | — |
| — | 55.85 | 59.10 | 57.48 | +1.00 | 50.6% | 300 | 50.6% | -0.01 | 0.07 | 0.03 | 0.10 | — |
| — | 50.75 | 54.25 | 52.50 | +1.00 | 48.2% | 305 | 48.2% | -0.01 | 0.17 | 0.05 | 0.29 | — |
| — | — | — | — | +1.00 | 46.9% | 307.5 | — | — | — | — | — | — |
| — | 45.75 | 49.25 | 47.50 | — | — | 310 | — | — | 0.10 | 0.08 | 0.13 | — |
| — | 43.35 | 46.60 | 44.98 | — | — | 312.5 | — | — | 0.13 | 0.08 | 0.18 | — |
| — | 40.85 | 43.70 | 42.27 | — | — | 315 | — | — | 0.13 | 0.12 | 0.14 | — |
| — | 38.35 | 41.65 | 40.00 | — | — | 317.5 | — | — | 0.14 | 0.12 | 0.17 | — |
| — | 35.85 | 39.10 | 37.48 | — | — | 320 | — | — | 0.30 | 0.16 | 0.45 | — |
| — | 33.35 | 36.95 | 35.15 | — | — | 322.5 | — | — | 0.28 | 0.20 | 0.36 | — |
| — | 30.80 | 33.80 | 32.30 | — | — | 325 | — | — | 0.27 | 0.25 | 0.29 | — |
| — | 28.35 | 31.75 | 30.05 | — | — | 327.5 | — | — | 0.31 | 0.10 | 0.52 | — |
| — | 26.20 | 28.40 | 27.30 | — | — | 330 | — | — | 0.42 | 0.40 | 0.44 | — |
| — | 23.50 | 26.90 | 25.20 | — | — | 332.5 | — | — | 0.68 | 0.47 | 0.88 | — |
| — | 21.15 | 23.75 | 22.45 | — | — | 335 | — | — | 0.77 | 0.65 | 0.88 | — |
| — | 18.90 | 21.05 | 19.98 | — | — | 337.5 | — | — | 0.80 | 0.66 | 0.94 | — |
| — | 16.65 | 19.25 | 17.95 | — | — | 340 | — | — | 1.20 | 1.10 | 1.30 | — |
| — | 14.85 | 17.35 | 16.10 | — | — | 342.5 | — | — | 1.52 | 1.29 | 1.75 | — |
| — | 13.85 | 14.90 | 14.38 | — | — | 345 | — | — | 1.96 | 1.87 | 2.05 | — |
| — | 11.45 | 13.15 | 12.30 | — | — | 347.5 | — | — | 2.51 | 2.34 | 2.68 | — |
| — | 10.35 | 10.85 | 10.60 | — | — | 350 | — | — | 3.30 | 3.20 | 3.40 | — |
| — | 8.65 | 9.30 | 8.97 | — | — | 352.5 | 31.7% | -0.38 | 4.15 | 4.00 | 4.30 | — |
| — | 7.30 | 7.80 | 7.55 | +0.57 | 31.7% | 355 | 31.7% | -0.45 | 5.17 | 5.00 | 5.35 | — |
| — | 6.00 | 6.45 | 6.22 | +0.51 | 31.8% | 357.5 | 31.8% | -0.50 | 6.58 | 6.10 | 7.05 | — |
| — | 5.00 | 5.25 | 5.12 | +0.43 | 31.9% | 360 | 31.9% | -0.57 | 7.72 | 7.50 | 7.95 | — |
| — | 3.95 | 4.90 | 4.42 | +0.38 | 31.9% | 362.5 | 31.9% | -0.63 | 9.62 | 9.00 | 10.25 | — |
| — | 2.85 | 3.45 | 3.15 | +0.32 | 31.9% | 365 | 31.9% | -0.69 | 11.03 | 10.80 | 11.25 | — |
| — | 2.38 | 2.72 | 2.55 | +0.27 | 32.2% | 367.5 | 32.2% | -0.74 | 13.07 | 11.95 | 14.20 | — |
| — | 1.80 | 2.17 | 1.99 | +0.22 | 32.4% | 370 | 32.4% | -0.79 | 15.07 | 13.90 | 16.25 | — |
| — | 1.54 | 1.73 | 1.64 | +0.18 | 32.7% | 372.5 | 32.7% | -0.83 | 17.00 | 15.35 | 18.65 | — |
| — | 1.19 | 1.32 | 1.25 | +0.15 | 33.1% | 375 | 33.1% | -0.87 | 19.02 | 17.85 | 20.20 | — |
| — | 0.91 | 1.02 | 0.96 | +0.12 | 33.5% | 377.5 | 33.5% | -0.89 | 21.20 | 20.05 | 22.35 | — |
| — | 0.72 | 0.79 | 0.76 | +0.10 | 34.0% | 380 | 34.0% | -0.92 | 23.75 | 22.10 | 25.40 | — |
| — | 0.55 | 0.96 | 0.76 | +0.08 | 34.5% | 382.5 | 34.5% | -0.94 | 26.38 | 25.00 | 27.75 | — |
| — | 0.44 | 0.50 | 0.47 | +0.06 | 35.1% | 385 | 35.1% | -0.95 | 28.82 | 27.50 | 30.15 | — |
| — | 0.15 | 0.60 | 0.38 | +0.05 | 35.7% | 387.5 | 35.7% | -0.96 | 31.02 | 29.55 | 32.50 | — |
| — | 0.27 | 0.33 | 0.30 | +0.04 | 36.4% | 390 | 36.4% | -0.97 | 33.30 | 31.60 | 35.00 | — |
| — | 0.01 | 0.25 | 0.13 | +0.03 | 37.1% | 392.5 | 37.1% | -0.98 | 35.98 | 34.50 | 37.45 | — |
| — | 0.17 | 0.28 | 0.23 | +0.03 | 38.0% | 395 | 38.0% | -0.98 | 38.23 | 36.50 | 39.95 | — |
| — | 0.15 | 0.29 | 0.22 | +0.02 | 38.9% | 397.5 | 38.9% | -0.98 | 40.70 | 39.00 | 42.40 | — |
| — | 0.15 | 0.20 | 0.17 | +0.02 | 39.8% | 400 | 39.8% | -0.99 | 43.23 | 41.55 | 44.90 | — |
| — | 0.10 | 0.42 | 0.26 | +0.02 | 40.6% | 402.5 | 40.6% | -0.99 | 45.88 | 44.40 | 47.35 | — |
| — | 0.09 | 0.15 | 0.12 | +0.01 | 41.5% | 405 | 41.5% | -0.99 | 48.38 | 46.90 | 49.85 | — |
| — | 0.07 | 0.14 | 0.10 | +0.01 | 42.3% | 407.5 | 42.3% | -0.99 | 50.73 | 49.10 | 52.35 | — |
| — | 0.07 | 0.12 | 0.10 | +0.01 | 43.2% | 410 | 43.2% | -0.99 | 53.42 | 52.00 | 54.85 | — |
| — | 0.04 | 0.17 | 0.10 | +0.01 | 44.1% | 412.5 | 44.1% | -1.00 | 55.65 | 53.95 | 57.35 | — |
| — | 0.01 | 0.15 | 0.08 | +0.01 | 45.1% | 415 | 45.1% | -1.00 | 58.05 | 56.25 | 59.85 | — |
| — | 0.01 | 0.10 | 0.06 | +0.01 | 46.0% | 417.5 | 46.0% | -1.00 | 60.65 | 59.00 | 62.30 | — |
| — | 0.03 | 0.10 | 0.07 | +0.01 | 46.9% | 420 | — | — | 63.12 | 61.45 | 64.80 | — |
| — | 0.03 | 0.06 | 0.04 | +0.01 | 47.9% | 422.5 | — | — | 65.62 | 63.95 | 67.30 | — |
| — | 0.01 | 0.10 | 0.06 | +0.01 | 48.9% | 425 | 48.9% | -1.00 | 68.33 | 66.85 | 69.80 | — |
| — | 0.01 | 0.12 | 0.07 | — | — | 427.5 | 50.0% | -1.00 | 70.65 | 69.00 | 72.30 | — |
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.