Spot 363.03
· 356 contratti su 5 scadenze
· fonte ibkr
· catturata 22/09 04:48 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 66.60 | 70.20 | 68.40 | +0.99 | 50.9% | 295 | 50.9% | -0.01 | 0.14 | 0.06 | 0.23 | — |
| — | 64.70 | 66.95 | 65.83 | +0.99 | 49.9% | 297.5 | 49.9% | -0.01 | 0.22 | 0.09 | 0.35 | — |
| — | 62.25 | 64.30 | 63.27 | +0.99 | 49.0% | 300 | 49.0% | -0.01 | 0.16 | 0.11 | 0.21 | — |
| — | 59.75 | 62.00 | 60.88 | +0.99 | 48.2% | 302.5 | 48.2% | -0.01 | 0.24 | 0.13 | 0.36 | — |
| — | 57.25 | 60.25 | 58.75 | +0.99 | 47.3% | 305 | 47.3% | -0.02 | 0.26 | 0.15 | 0.37 | — |
| — | 54.80 | 57.05 | 55.92 | +0.98 | 46.5% | 307.5 | 46.5% | -0.02 | 0.29 | 0.17 | 0.41 | — |
| — | 51.80 | 55.30 | 53.55 | +0.98 | 45.6% | 310 | 45.6% | -0.02 | 0.24 | 0.21 | 0.28 | — |
| — | 49.90 | 52.10 | 51.00 | +0.98 | 44.8% | 312.5 | 44.8% | -0.02 | 0.28 | 0.24 | 0.31 | — |
| — | 47.45 | 50.40 | 48.92 | +0.97 | 44.1% | 315 | 44.1% | -0.03 | 0.31 | 0.28 | 0.34 | — |
| — | 45.00 | 47.20 | 46.10 | +0.97 | 43.3% | 317.5 | 43.3% | -0.03 | 0.47 | 0.34 | 0.59 | — |
| — | 42.55 | 45.55 | 44.05 | +0.96 | 42.6% | 320 | 42.6% | -0.04 | 0.42 | 0.40 | 0.45 | — |
| — | 40.15 | 42.40 | 41.27 | +0.95 | 41.9% | 322.5 | 41.9% | -0.05 | 0.48 | 0.22 | 0.74 | — |
| — | 38.00 | 40.70 | 39.35 | +0.95 | 41.2% | 325 | 41.2% | -0.06 | 0.60 | 0.57 | 0.64 | — |
| — | 35.35 | 37.40 | 36.38 | +0.94 | 40.6% | 327.5 | 40.6% | -0.07 | 0.66 | 0.53 | 0.78 | — |
| — | 33.00 | 35.95 | 34.48 | +0.92 | 40.0% | 330 | 40.0% | -0.08 | 0.90 | 0.84 | 0.95 | — |
| — | 30.70 | 32.75 | 31.73 | +0.91 | 39.5% | 332.5 | 39.5% | -0.09 | 0.97 | 0.79 | 1.15 | — |
| — | 28.90 | 30.70 | 29.80 | +0.89 | 39.0% | 335 | 39.0% | -0.11 | 1.35 | 1.26 | 1.45 | — |
| — | 26.20 | 29.30 | 27.75 | +0.87 | 38.6% | 337.5 | 38.6% | -0.13 | 1.75 | 1.53 | 1.98 | — |
| — | 23.95 | 26.55 | 25.25 | +0.85 | 38.3% | 340 | 38.3% | -0.15 | 1.94 | 1.87 | 2.00 | — |
| — | 21.90 | 25.05 | 23.48 | +0.82 | 37.9% | 342.5 | 37.9% | -0.18 | 2.19 | 1.87 | 2.52 | — |
| — | 20.20 | 22.00 | 21.10 | +0.80 | 37.7% | 345 | 37.7% | -0.20 | 2.85 | 2.72 | 2.97 | — |
| — | 18.75 | 20.25 | 19.50 | +0.77 | 37.5% | 347.5 | 37.5% | -0.24 | 3.40 | 3.25 | 3.55 | — |
| — | 17.00 | 18.00 | 17.50 | +0.72 | 37.3% | 350 | 37.3% | -0.28 | 4.08 | 3.90 | 4.25 | — |
| — | 15.30 | 16.05 | 15.68 | +0.69 | 37.2% | 352.5 | 37.2% | -0.31 | 4.80 | 4.60 | 5.00 | — |
| — | 13.70 | 14.25 | 13.97 | +0.65 | 37.0% | 355 | 37.0% | -0.35 | 5.45 | 5.00 | 5.90 | — |
| — | 12.20 | 12.70 | 12.45 | +0.61 | 36.9% | 357.5 | 36.9% | -0.39 | 6.65 | 6.40 | 6.90 | — |
| — | 10.75 | 11.15 | 10.95 | +0.57 | 36.9% | 360 | 36.9% | -0.43 | 7.80 | 7.45 | 8.15 | — |
| — | 9.40 | 9.80 | 9.60 | +0.52 | 36.9% | 362.5 | 36.9% | -0.47 | 8.93 | 8.65 | 9.20 | — |
| — | 8.35 | 9.20 | 8.78 | +0.48 | 37.0% | 365 | 37.0% | -0.52 | 10.30 | 9.95 | 10.65 | — |
| — | 7.25 | 7.55 | 7.40 | +0.44 | 37.1% | 367.5 | 37.1% | -0.56 | 11.70 | 11.35 | 12.05 | — |
| — | 6.35 | 6.55 | 6.45 | +0.40 | 37.2% | 370 | 37.2% | -0.61 | 13.22 | 12.85 | 13.60 | — |
| — | 5.45 | 5.85 | 5.65 | +0.36 | 37.4% | 372.5 | 37.4% | -0.64 | 14.90 | 14.45 | 15.35 | — |
| — | 4.30 | 5.00 | 4.65 | +0.32 | 37.6% | 375 | 37.6% | -0.68 | 16.85 | 16.20 | 17.50 | — |
| — | 4.10 | 4.40 | 4.25 | +0.29 | 37.9% | 377.5 | 37.9% | -0.71 | 18.38 | 17.40 | 19.35 | — |
| — | 3.60 | 3.70 | 3.65 | +0.26 | 38.1% | 380 | 38.1% | -0.75 | 20.18 | 19.00 | 21.35 | — |
| — | 3.05 | 3.30 | 3.17 | — | — | 382.5 | — | — | 22.18 | 21.30 | 23.05 | — |
| — | 2.47 | 2.82 | 2.65 | +0.20 | 38.8% | 385 | — | — | 24.15 | 22.95 | 25.35 | — |
| — | 2.02 | 2.76 | 2.39 | +0.18 | 39.1% | 387.5 | 39.1% | -0.83 | 26.25 | 24.65 | 27.85 | — |
| — | 1.90 | 2.10 | 2.00 | +0.16 | 39.5% | 390 | 39.5% | -0.85 | 28.52 | 26.85 | 30.20 | — |
| — | 1.43 | 2.14 | 1.78 | — | — | 392.5 | 40.0% | -0.86 | 30.82 | 29.40 | 32.25 | — |
| — | 1.32 | 1.57 | 1.45 | +0.12 | 40.4% | 395 | 40.4% | -0.89 | 32.92 | 31.35 | 34.50 | — |
| — | 1.24 | 1.50 | 1.37 | +0.11 | 40.9% | 397.5 | 40.9% | -0.90 | 35.45 | 34.10 | 36.80 | — |
| — | 1.11 | 1.20 | 1.16 | +0.10 | 41.4% | 400 | 41.4% | -0.91 | 37.62 | 36.10 | 39.15 | — |
| — | 0.93 | 1.07 | 1.00 | +0.09 | 42.0% | 402.5 | 42.0% | -0.92 | 39.70 | 38.40 | 41.00 | — |
| — | 0.66 | 0.92 | 0.79 | +0.07 | 42.6% | 405 | 42.6% | -0.93 | 43.27 | 42.65 | 43.90 | — |
| — | 0.68 | 0.70 | 0.69 | +0.06 | 43.9% | 410 | 43.9% | -0.95 | 47.23 | 45.70 | 48.75 | — |
| — | 0.31 | 0.60 | 0.46 | +0.05 | 45.2% | 415 | 45.2% | -0.96 | 52.60 | 51.50 | 53.70 | — |
| — | 0.38 | 0.50 | 0.44 | +0.04 | 46.5% | 420 | 46.5% | -0.97 | 57.05 | 55.55 | 58.55 | — |
| — | 0.19 | 0.62 | 0.41 | +0.03 | 47.9% | 425 | 47.9% | -0.98 | 62.48 | 61.45 | 63.50 | — |
| — | 0.15 | 0.57 | 0.36 | +0.03 | 49.3% | 430 | 49.3% | -0.98 | 67.42 | 66.40 | 68.45 | — |
| — | 0.24 | 0.32 | 0.28 | +0.02 | 50.6% | 435 | 50.6% | -0.99 | 72.40 | 71.40 | 73.40 | — |
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.