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 | |
| — | 71.50 | 74.05 | 72.78 | +1.00 | 50.1% | 290 | 50.1% | -0.00 | 0.07 | 0.04 | 0.09 | — |
| — | 66.50 | 69.05 | 67.78 | +0.99 | 48.3% | 295 | 48.3% | -0.01 | 0.07 | 0.01 | 0.12 | — |
| — | 61.65 | 64.10 | 62.88 | +0.99 | 46.7% | 300 | 46.7% | -0.01 | 0.09 | 0.08 | 0.10 | — |
| — | 56.60 | 59.80 | 58.20 | +0.99 | 45.2% | 305 | 45.2% | -0.01 | 0.19 | 0.10 | 0.28 | — |
| — | 51.75 | 54.85 | 53.30 | +0.98 | 43.8% | 310 | 43.8% | -0.02 | 0.19 | 0.17 | 0.21 | — |
| — | 46.70 | 49.95 | 48.33 | +0.98 | 42.5% | 315 | 42.5% | -0.02 | 0.25 | 0.22 | 0.28 | — |
| — | 41.75 | 44.25 | 43.00 | +0.97 | 41.1% | 320 | 41.1% | -0.03 | 0.35 | 0.33 | 0.38 | — |
| — | 37.00 | 40.25 | 38.62 | +0.95 | 39.8% | 325 | 39.8% | -0.05 | 0.52 | 0.49 | 0.55 | — |
| — | 34.60 | 37.15 | 35.88 | +0.94 | 39.2% | 327.5 | 39.2% | -0.06 | 0.62 | 0.42 | 0.83 | — |
| — | 32.70 | 35.55 | 34.12 | +0.93 | 38.6% | 330 | 38.6% | -0.07 | 0.77 | 0.74 | 0.79 | — |
| — | 29.90 | 33.20 | 31.55 | +0.92 | 38.0% | 332.5 | 38.0% | -0.08 | 0.86 | 0.77 | 0.96 | — |
| — | 27.65 | 30.90 | 29.27 | +0.90 | 37.5% | 335 | 37.5% | -0.10 | 1.08 | 1.00 | 1.17 | — |
| — | 26.20 | 27.95 | 27.07 | +0.88 | 37.0% | 337.5 | 37.0% | -0.12 | 1.40 | 1.36 | 1.44 | — |
| — | 24.05 | 25.50 | 24.77 | +0.86 | 36.6% | 340 | 36.6% | -0.14 | 1.73 | 1.70 | 1.76 | — |
| — | 21.85 | 23.50 | 22.68 | +0.83 | 36.2% | 342.5 | 36.2% | -0.17 | 2.08 | 2.00 | 2.15 | — |
| — | 19.80 | 21.45 | 20.62 | +0.81 | 35.9% | 345 | 35.9% | -0.19 | 2.44 | 2.28 | 2.61 | — |
| — | 17.80 | 20.15 | 18.98 | +0.77 | 35.7% | 347.5 | 35.7% | -0.23 | 3.10 | 3.00 | 3.20 | — |
| — | 16.70 | 18.00 | 17.35 | +0.73 | 35.5% | 350 | 35.5% | -0.27 | 3.73 | 3.60 | 3.85 | — |
| — | 14.90 | 16.20 | 15.55 | +0.69 | 35.3% | 352.5 | 35.3% | -0.31 | 4.45 | 4.30 | 4.60 | — |
| — | 13.30 | 14.55 | 13.93 | +0.65 | 35.3% | 355 | 35.3% | -0.35 | 5.12 | 4.80 | 5.45 | — |
| — | 11.80 | 12.90 | 12.35 | +0.61 | 35.3% | 357.5 | 35.3% | -0.39 | 6.22 | 6.05 | 6.40 | — |
| — | 10.35 | 11.50 | 10.93 | +0.57 | 35.3% | 360 | 35.3% | -0.43 | 7.30 | 7.15 | 7.45 | — |
| — | 9.05 | 10.00 | 9.53 | +0.52 | 35.3% | 362.5 | 35.3% | -0.48 | 8.35 | 8.05 | 8.65 | — |
| — | 7.90 | 8.45 | 8.18 | +0.48 | 35.3% | 365 | 35.3% | -0.52 | 9.78 | 9.55 | 10.00 | — |
| — | 6.85 | 7.95 | 7.40 | +0.44 | 35.4% | 367.5 | 35.4% | -0.57 | 11.20 | 10.95 | 11.45 | — |
| — | 5.90 | 6.15 | 6.03 | +0.39 | 35.4% | 370 | 35.4% | -0.61 | 12.45 | 11.90 | 13.00 | — |
| — | 5.00 | 6.10 | 5.55 | +0.35 | 35.5% | 372.5 | 35.5% | -0.65 | 14.20 | 13.75 | 14.65 | — |
| — | 4.30 | 4.60 | 4.45 | +0.31 | 35.6% | 375 | 35.6% | -0.69 | 16.00 | 15.55 | 16.45 | — |
| — | 3.65 | 3.90 | 3.77 | +0.27 | 35.7% | 377.5 | 35.7% | -0.73 | 18.65 | 17.70 | 19.60 | — |
| — | 3.00 | 3.30 | 3.15 | +0.24 | 35.9% | 380 | 35.9% | -0.76 | 20.35 | 18.75 | 21.95 | — |
| — | 2.60 | 2.79 | 2.69 | +0.22 | 36.1% | 382.5 | 36.1% | -0.79 | 22.12 | 20.45 | 23.80 | — |
| — | 2.19 | 2.40 | 2.29 | +0.19 | 36.4% | 385 | 36.4% | -0.82 | 24.50 | 23.30 | 25.70 | — |
| — | 1.53 | 1.72 | 1.62 | +0.14 | 37.1% | 390 | 37.1% | -0.86 | 29.15 | 28.05 | 30.25 | — |
| — | 0.95 | 1.35 | 1.15 | +0.11 | 38.0% | 395 | 38.0% | -0.90 | 33.52 | 32.05 | 35.00 | — |
| — | 0.84 | 0.87 | 0.85 | +0.08 | 38.9% | 400 | 38.9% | -0.93 | 37.85 | 36.30 | 39.40 | — |
| — | 0.52 | 0.85 | 0.69 | +0.06 | 39.9% | 405 | 39.9% | -0.95 | 43.05 | 41.80 | 44.30 | — |
| — | 0.42 | 0.50 | 0.46 | +0.05 | 41.0% | 410 | 41.0% | -0.96 | 47.90 | 46.65 | 49.15 | — |
| — | 0.18 | 0.51 | 0.34 | +0.04 | 42.1% | 415 | 42.1% | -0.97 | 52.85 | 51.60 | 54.10 | — |
| — | 0.27 | 0.30 | 0.28 | +0.03 | 43.2% | 420 | 43.2% | -0.98 | 57.77 | 56.60 | 58.95 | — |
| — | 0.22 | 0.25 | 0.23 | +0.02 | 44.3% | 425 | 44.3% | -0.99 | 62.80 | 61.55 | 64.05 | 0 |
| — | 0.15 | 0.21 | 0.18 | +0.02 | 45.6% | 430 | 45.6% | -0.99 | 67.80 | 66.55 | 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.