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 | — | — | 290 | 46.5% | -0.01 | 0.18 | 0.09 | 0.27 | — |
| — | 60.85 | 64.25 | 62.55 | +1.00 | 44.6% | 295 | — | — | 0.15 | 0.12 | 0.19 | — |
| — | — | — | — | — | — | 297.5 | 43.7% | -0.01 | — | — | — | — |
| — | 55.90 | 59.30 | 57.60 | +0.99 | 42.8% | 300 | 42.8% | -0.02 | 0.20 | 0.17 | 0.24 | — |
| — | — | — | — | — | — | 302.5 | 41.9% | -0.02 | — | — | — | — |
| — | 50.95 | 54.35 | 52.65 | +0.99 | 41.1% | 305 | 41.1% | -0.02 | 0.26 | 0.22 | 0.29 | — |
| — | — | — | — | +0.99 | 40.3% | 307.5 | 40.3% | -0.03 | — | — | — | — |
| — | 46.05 | 48.70 | 47.38 | — | — | 310 | 39.5% | -0.03 | 0.34 | 0.30 | 0.37 | — |
| — | — | — | — | +0.98 | 38.8% | 312.5 | 38.8% | -0.04 | — | — | — | — |
| — | 41.20 | 43.80 | 42.50 | — | — | 315 | 38.1% | -0.04 | 0.44 | 0.40 | 0.48 | — |
| — | 38.80 | 41.35 | 40.08 | +0.97 | 37.5% | 317.5 | 37.5% | -0.05 | 0.45 | 0.01 | 0.88 | — |
| — | 36.40 | 39.85 | 38.12 | +0.96 | 36.9% | 320 | — | — | 0.72 | 0.57 | 0.87 | — |
| — | 34.05 | 36.60 | 35.33 | +0.95 | 36.3% | 322.5 | 36.3% | -0.07 | 0.52 | 0.21 | 0.83 | — |
| — | 31.75 | 34.25 | 33.00 | +0.93 | 35.8% | 325 | — | — | 0.99 | 0.79 | 1.20 | — |
| — | 29.45 | 31.95 | 30.70 | — | — | 327.5 | 35.4% | -0.10 | 1.25 | 0.65 | 1.84 | — |
| — | 27.45 | 29.70 | 28.57 | — | — | 330 | 35.0% | -0.12 | 1.39 | 1.32 | 1.46 | — |
| — | 25.00 | 27.55 | 26.27 | +0.87 | 34.6% | 332.5 | 34.6% | -0.14 | 1.67 | 1.37 | 1.96 | — |
| — | 22.85 | 25.40 | 24.12 | +0.84 | 34.3% | 335 | 34.3% | -0.16 | 2.03 | 1.92 | 2.14 | — |
| — | 20.80 | 23.35 | 22.07 | +0.82 | 34.1% | 337.5 | 34.1% | -0.19 | 2.38 | 2.20 | 2.57 | — |
| — | 19.15 | 21.35 | 20.25 | +0.78 | 33.9% | 340 | 33.9% | -0.22 | 3.00 | 2.90 | 3.10 | — |
| — | 17.25 | 19.85 | 18.55 | +0.75 | 33.7% | 342.5 | 33.7% | -0.25 | 3.38 | 3.05 | 3.70 | — |
| — | 15.70 | 17.70 | 16.70 | +0.72 | 33.5% | 345 | 33.5% | -0.29 | 4.30 | 4.20 | 4.40 | — |
| — | 13.95 | 16.30 | 15.12 | +0.68 | 33.4% | 347.5 | 33.4% | -0.32 | 4.83 | 4.40 | 5.25 | — |
| — | 13.25 | 14.80 | 14.03 | +0.64 | 33.4% | 350 | 33.4% | -0.37 | 5.72 | 5.35 | 6.10 | — |
| — | 10.95 | 12.35 | 11.65 | +0.60 | 33.4% | 352.5 | 33.4% | -0.41 | 6.50 | 5.80 | 7.20 | — |
| — | 10.30 | 11.90 | 11.10 | +0.55 | 33.6% | 355 | 33.6% | -0.45 | 8.05 | 7.80 | 8.30 | — |
| — | 9.10 | 10.45 | 9.78 | +0.51 | 33.8% | 357.5 | 33.8% | -0.50 | 9.15 | 8.70 | 9.60 | — |
| — | 8.00 | 8.85 | 8.43 | +0.47 | 33.9% | 360 | 33.9% | -0.54 | 10.18 | 9.40 | 10.95 | — |
| — | 7.05 | 7.35 | 7.20 | +0.43 | 33.8% | 362.5 | 33.8% | -0.58 | 11.65 | 10.90 | 12.40 | — |
| — | 6.10 | 6.50 | 6.30 | +0.39 | 33.9% | 365 | 33.9% | -0.62 | 13.70 | 13.35 | 14.05 | — |
| — | 5.25 | 6.55 | 5.90 | +0.35 | 33.9% | 367.5 | 33.9% | -0.66 | 14.90 | 14.10 | 15.70 | — |
| — | 4.50 | 4.80 | 4.65 | +0.31 | 34.0% | 370 | 34.0% | -0.70 | 16.90 | 16.40 | 17.40 | — |
| — | 3.85 | 4.15 | 4.00 | +0.28 | 34.1% | 372.5 | 34.1% | -0.73 | 19.20 | 17.70 | 20.70 | — |
| — | 3.35 | 3.55 | 3.45 | +0.25 | 34.2% | 375 | 34.2% | -0.77 | 20.98 | 20.10 | 21.85 | — |
| — | 2.83 | 3.05 | 2.94 | +0.22 | 34.4% | 377.5 | 34.4% | -0.80 | 23.50 | 22.30 | 24.70 | — |
| — | 2.42 | 2.60 | 2.51 | +0.19 | 34.6% | 380 | 34.6% | -0.82 | 25.23 | 23.65 | 26.80 | — |
| — | 2.04 | 2.42 | 2.23 | +0.17 | 34.8% | 382.5 | 34.8% | -0.85 | 27.62 | 26.30 | 28.95 | — |
| — | 1.74 | 1.98 | 1.86 | +0.15 | 35.1% | 385 | 35.1% | -0.87 | 29.88 | 28.60 | 31.15 | — |
| — | 1.48 | 1.79 | 1.64 | +0.13 | 35.3% | 387.5 | 35.3% | -0.89 | 32.12 | 30.85 | 33.40 | — |
| — | 1.27 | 1.37 | 1.32 | +0.11 | 35.6% | 390 | 35.6% | -0.90 | 34.40 | 33.10 | 35.70 | — |
| — | — | — | — | +0.10 | 36.0% | 392.5 | 36.0% | -0.92 | — | — | — | — |
| — | 0.90 | 1.00 | 0.95 | +0.08 | 36.3% | 395 | 36.3% | -0.93 | 39.10 | 37.80 | 40.40 | — |
| — | — | — | — | +0.07 | 36.7% | 397.5 | 36.7% | -0.94 | — | — | — | — |
| — | 0.67 | 0.74 | 0.70 | +0.06 | 37.1% | 400 | 37.1% | -0.95 | 43.42 | 41.65 | 45.20 | — |
| — | — | — | — | +0.06 | 37.5% | 402.5 | 37.5% | -0.96 | — | — | — | — |
| — | 0.48 | 0.56 | 0.52 | +0.05 | 37.9% | 405 | 37.9% | -0.97 | 48.33 | 46.60 | 50.05 | — |
| — | 0.36 | 0.51 | 0.43 | +0.04 | 38.9% | 410 | 38.9% | -0.98 | 53.45 | 51.85 | 55.05 | — |
| — | 0.07 | 0.58 | 0.33 | +0.03 | 39.9% | 415 | 39.9% | -0.98 | 58.23 | 56.55 | 59.90 | — |
| — | 0.22 | 0.28 | 0.25 | +0.02 | 40.9% | 420 | 40.9% | -0.99 | 63.38 | 61.90 | 64.85 | — |
| — | 0.17 | 0.23 | 0.20 | +0.02 | 42.1% | 425 | 42.1% | -0.99 | 68.38 | 66.90 | 69.85 | — |
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.