Spot 362.83
· 318 contratti su 5 scadenze
· fonte ibkr
· catturata 06/10 00:11 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 71.30 | 73.75 | 72.53 | — | — | 290 | 60.9% | -0.00 | — | — | 0.01 | — |
| — | 66.30 | 68.45 | 67.38 | +1.00 | 62.4% | 295 | — | — | — | — | 0.01 | — |
| — | 61.65 | 64.50 | 63.08 | +1.00 | 62.2% | 300 | 62.2% | -0.00 | 0.01 | 0.01 | 0.02 | — |
| — | 56.30 | 58.80 | 57.55 | +1.00 | 59.6% | 305 | 59.6% | -0.00 | — | — | 0.13 | — |
| — | 51.35 | 53.80 | 52.58 | +1.00 | 55.8% | 310 | 55.8% | -0.00 | — | — | 0.02 | — |
| — | 46.40 | 49.35 | 47.88 | +1.00 | 52.9% | 315 | 52.9% | -0.00 | 0.04 | 0.03 | 0.04 | — |
| — | 43.85 | 46.20 | 45.02 | +0.99 | 51.4% | 317.5 | 51.4% | -0.01 | — | — | 0.07 | — |
| — | 41.70 | 43.50 | 42.60 | +0.99 | 49.9% | 320 | 49.9% | -0.01 | 0.05 | 0.03 | 0.07 | — |
| — | 38.90 | 41.35 | 40.12 | +0.99 | 48.6% | 322.5 | 48.6% | -0.01 | 0.14 | 0.01 | 0.26 | — |
| — | 36.40 | 39.60 | 38.00 | +0.99 | 47.4% | 325 | 47.4% | -0.01 | 0.06 | 0.01 | 0.10 | — |
| — | 33.90 | 36.40 | 35.15 | +0.98 | 46.4% | 327.5 | 46.4% | -0.02 | 0.10 | 0.08 | 0.12 | — |
| — | 31.45 | 34.65 | 33.05 | +0.98 | 45.3% | 330 | 45.3% | -0.02 | 0.14 | 0.13 | 0.14 | — |
| — | 28.75 | 32.20 | 30.48 | +0.97 | 44.2% | 332.5 | 44.2% | -0.03 | 0.15 | 0.10 | 0.20 | — |
| — | 26.55 | 28.65 | 27.60 | +0.96 | 43.1% | 335 | 43.1% | -0.04 | 0.18 | 0.10 | 0.26 | — |
| — | 24.10 | 26.50 | 25.30 | +0.95 | 42.1% | 337.5 | 42.1% | -0.05 | 0.32 | 0.30 | 0.34 | — |
| — | 21.75 | 23.80 | 22.77 | +0.94 | 41.2% | 340 | 41.2% | -0.06 | 0.41 | 0.37 | 0.44 | — |
| — | 19.35 | 22.60 | 20.98 | +0.92 | 40.3% | 342.5 | 40.3% | -0.08 | 0.61 | 0.51 | 0.72 | — |
| — | 17.55 | 19.45 | 18.50 | +0.89 | 39.5% | 345 | 39.5% | -0.11 | 0.79 | 0.68 | 0.90 | — |
| — | 15.35 | 17.35 | 16.35 | +0.86 | 38.8% | 347.5 | 38.8% | -0.14 | 1.03 | 1.00 | 1.07 | — |
| — | 13.65 | 15.00 | 14.32 | +0.82 | 38.2% | 350 | 38.2% | -0.18 | 1.45 | 1.35 | 1.55 | — |
| — | 11.90 | 13.00 | 12.45 | +0.78 | 37.7% | 352.5 | 37.7% | -0.23 | 1.86 | 1.75 | 1.97 | — |
| — | 10.05 | 11.70 | 10.88 | +0.72 | 37.3% | 355 | 37.3% | -0.28 | 2.50 | 2.35 | 2.65 | — |
| — | 7.80 | 9.95 | 8.88 | +0.66 | 37.2% | 357.5 | 37.2% | -0.34 | 3.23 | 3.00 | 3.45 | — |
| 1,757 | 6.90 | 8.00 | 7.45 | +0.58 | 37.1% | 360 | — | — | 4.08 | 3.75 | 4.40 | 582 |
| — | 5.70 | 6.20 | 5.95 | — | — | 362.5 | — | — | 5.28 | 4.95 | 5.60 | — |
| — | 4.55 | 5.05 | 4.80 | — | — | 365 | 37.3% | -0.56 | 6.70 | 6.45 | 6.95 | — |
| — | 2.89 | 4.75 | 3.82 | +0.39 | 37.5% | 367.5 | 37.5% | -0.62 | 8.07 | 7.05 | 9.10 | — |
| — | 2.81 | 3.10 | 2.96 | +0.31 | 37.6% | 370 | 37.6% | -0.69 | 9.85 | 8.60 | 11.10 | — |
| — | 2.12 | 2.42 | 2.27 | +0.26 | 37.8% | 372.5 | 37.8% | -0.74 | 11.30 | 10.30 | 12.30 | — |
| — | 1.50 | 1.78 | 1.64 | +0.21 | 37.9% | 375 | 37.9% | -0.79 | 13.88 | 12.50 | 15.25 | — |
| — | 1.16 | 1.30 | 1.23 | +0.16 | 38.1% | 377.5 | 38.1% | -0.84 | 15.93 | 14.30 | 17.55 | — |
| — | 0.85 | 0.98 | 0.92 | +0.13 | 38.3% | 380 | 38.3% | -0.88 | 18.38 | 17.25 | 19.50 | — |
| — | 0.56 | 0.73 | 0.65 | +0.10 | 38.6% | 382.5 | 38.6% | -0.90 | 20.43 | 18.85 | 22.00 | — |
| — | 0.32 | 0.56 | 0.44 | +0.08 | 39.1% | 385 | 39.1% | -0.93 | 22.73 | 21.10 | 24.35 | — |
| — | 0.35 | 0.43 | 0.39 | +0.06 | 39.6% | 387.5 | 39.6% | -0.94 | 25.12 | 23.50 | 26.75 | — |
| — | 0.24 | 0.31 | 0.28 | +0.05 | 40.3% | 390 | 40.3% | -0.96 | 27.52 | 25.90 | 29.15 | — |
| — | 0.12 | 0.24 | 0.18 | +0.04 | 41.1% | 392.5 | 41.1% | -0.97 | 30.00 | 28.40 | 31.60 | — |
| — | 0.10 | 0.19 | 0.14 | +0.03 | 42.0% | 395 | 42.0% | -0.98 | 32.45 | 30.85 | 34.05 | — |
| — | 0.09 | 0.15 | 0.12 | +0.02 | 42.9% | 397.5 | 42.9% | -0.98 | 35.25 | 33.95 | 36.55 | — |
| — | 0.09 | 0.11 | 0.10 | +0.02 | 44.0% | 400 | 44.0% | -0.99 | 37.67 | 36.30 | 39.05 | — |
| — | 0.04 | 0.11 | 0.07 | +0.01 | 45.2% | 402.5 | 45.2% | -0.99 | 39.92 | 38.30 | 41.55 | — |
| — | 0.03 | 0.09 | 0.06 | +0.01 | 46.5% | 405 | 46.5% | -0.99 | 42.33 | 40.60 | 44.05 | — |
| — | 0.04 | 0.07 | 0.06 | +0.01 | 49.0% | 410 | 49.0% | -1.00 | 47.42 | 45.80 | 49.05 | — |
| — | 0.04 | 0.13 | 0.09 | +0.01 | 51.2% | 415 | 51.2% | -1.00 | 52.38 | 50.70 | 54.05 | — |
| — | 0.01 | 0.04 | 0.03 | +0.00 | 52.9% | 420 | 52.9% | -1.00 | 57.48 | 55.90 | 59.05 | — |
| — | 0.01 | 0.05 | 0.03 | +0.00 | 54.3% | 425 | 54.3% | -1.00 | 62.42 | 60.80 | 64.05 | — |
| — | 0.01 | 0.05 | 0.03 | +0.00 | 55.3% | 430 | 55.3% | -1.00 | 67.38 | 65.70 | 69.05 | — |
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.