Spot 361.46
· 336 contratti su 5 scadenze
· fonte ibkr
· catturata 10/10 03:52 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 70.40 | 73.00 | 71.70 | +0.99 | 65.6% | 290 | 65.6% | -0.01 | 0.10 | 0.03 | 0.18 | — |
| — | 65.45 | 67.95 | 66.70 | +0.99 | 62.2% | 295 | 62.2% | -0.01 | 0.17 | 0.05 | 0.30 | — |
| — | 60.65 | 62.95 | 61.80 | +0.99 | 59.1% | 300 | 59.1% | -0.01 | 0.14 | 0.09 | 0.19 | — |
| — | 55.45 | 58.05 | 56.75 | +0.99 | 56.0% | 305 | 56.0% | -0.01 | 0.15 | 0.10 | 0.20 | — |
| — | 50.85 | 53.00 | 51.92 | +0.98 | 53.0% | 310 | 53.0% | -0.02 | 0.17 | 0.13 | 0.21 | — |
| — | 45.50 | 48.65 | 47.08 | +0.98 | 50.1% | 315 | 50.1% | -0.02 | 0.21 | 0.18 | 0.25 | — |
| — | 40.55 | 43.15 | 41.85 | +0.97 | 47.0% | 320 | 47.0% | -0.03 | 0.28 | 0.22 | 0.35 | — |
| — | 35.50 | 38.20 | 36.85 | +0.96 | 44.1% | 325 | 44.1% | -0.04 | 0.34 | 0.29 | 0.39 | — |
| — | 33.20 | 35.75 | 34.48 | +0.96 | 42.6% | 327.5 | 42.6% | -0.04 | 0.45 | 0.33 | 0.56 | — |
| — | 30.65 | 33.30 | 31.98 | +0.95 | 41.2% | 330 | 41.2% | -0.05 | 0.47 | 0.40 | 0.55 | — |
| — | 28.20 | 30.90 | 29.55 | +0.94 | 39.9% | 332.5 | 39.9% | -0.06 | 0.51 | 0.48 | 0.54 | — |
| — | 26.20 | 28.50 | 27.35 | +0.93 | 38.7% | 335 | 38.7% | -0.07 | 0.65 | 0.60 | 0.69 | — |
| — | 23.65 | 26.15 | 24.90 | +0.91 | 37.6% | 337.5 | 37.6% | -0.09 | 0.80 | 0.75 | 0.84 | — |
| — | 22.20 | 23.85 | 23.02 | +0.90 | 36.6% | 340 | 36.6% | -0.10 | 0.96 | 0.92 | 1.00 | — |
| — | 19.50 | 21.25 | 20.38 | +0.87 | 35.9% | 342.5 | 35.9% | -0.13 | 1.21 | 1.17 | 1.25 | — |
| — | 17.80 | 18.85 | 18.32 | +0.84 | 35.3% | 345 | 35.3% | -0.16 | 1.46 | 1.30 | 1.61 | — |
| — | 15.65 | 17.35 | 16.50 | +0.81 | 34.8% | 347.5 | 34.8% | -0.19 | 1.95 | 1.90 | 2.00 | — |
| — | 14.05 | 14.50 | 14.28 | +0.76 | 34.5% | 350 | 34.5% | -0.24 | 2.48 | 2.41 | 2.54 | — |
| — | 11.35 | 13.60 | 12.47 | +0.72 | 34.4% | 352.5 | 34.4% | -0.29 | 3.10 | 3.00 | 3.20 | — |
| — | 10.55 | 11.85 | 11.20 | +0.67 | 34.3% | 355 | 34.3% | -0.34 | 3.92 | 3.85 | 4.00 | — |
| — | 8.95 | 9.35 | 9.15 | +0.61 | 34.2% | 357.5 | 34.2% | -0.39 | 4.85 | 4.75 | 4.95 | — |
| — | 7.65 | 7.95 | 7.80 | +0.55 | 34.1% | 360 | 34.1% | -0.45 | 5.53 | 5.00 | 6.05 | — |
| — | 6.40 | 6.60 | 6.50 | +0.49 | 34.2% | 362.5 | 34.2% | -0.51 | 7.17 | 7.05 | 7.30 | — |
| — | 5.30 | 5.50 | 5.40 | +0.43 | 34.3% | 365 | 34.3% | -0.57 | 8.68 | 8.45 | 8.90 | — |
| — | 4.35 | 4.65 | 4.50 | +0.38 | 34.4% | 367.5 | 34.4% | -0.62 | 10.12 | 9.95 | 10.30 | — |
| — | 3.55 | 4.00 | 3.77 | +0.33 | 34.5% | 370 | 34.5% | -0.68 | 11.97 | 11.60 | 12.35 | — |
| — | 2.88 | 3.10 | 2.99 | +0.28 | 34.6% | 372.5 | 34.6% | -0.73 | 13.72 | 13.20 | 14.25 | — |
| — | 2.32 | 2.52 | 2.42 | +0.24 | 34.7% | 375 | 34.7% | -0.77 | 15.53 | 15.05 | 16.00 | — |
| — | 1.85 | 1.94 | 1.90 | +0.20 | 34.9% | 377.5 | 34.9% | -0.81 | 17.95 | 17.25 | 18.65 | — |
| — | 1.46 | 1.63 | 1.54 | +0.16 | 35.2% | 380 | 35.2% | -0.84 | 20.05 | 19.50 | 20.60 | — |
| — | 1.17 | 1.27 | 1.22 | +0.13 | 35.6% | 382.5 | 35.6% | -0.87 | 22.18 | 20.90 | 23.45 | — |
| — | 0.94 | 1.00 | 0.97 | +0.11 | 36.2% | 385 | 36.2% | -0.89 | 24.23 | 23.30 | 25.15 | — |
| — | 0.75 | 0.92 | 0.83 | +0.09 | 36.8% | 387.5 | 36.8% | -0.91 | 26.55 | 24.85 | 28.25 | — |
| — | 0.61 | 0.65 | 0.63 | +0.08 | 37.5% | 390 | 37.5% | -0.93 | 28.82 | 27.55 | 30.10 | — |
| — | 0.49 | 0.55 | 0.52 | +0.07 | 38.3% | 392.5 | 38.3% | -0.94 | 31.57 | 30.25 | 32.90 | — |
| — | 0.37 | 0.46 | 0.41 | +0.05 | 39.1% | 395 | 39.1% | -0.95 | 34.10 | 32.85 | 35.35 | — |
| — | 0.29 | 0.39 | 0.34 | +0.05 | 40.0% | 397.5 | 40.0% | -0.96 | 36.38 | 35.10 | 37.65 | — |
| — | 0.30 | 0.32 | 0.31 | +0.04 | 40.9% | 400 | 40.9% | -0.97 | 38.85 | 37.60 | 40.10 | — |
| — | 0.24 | 0.31 | 0.28 | +0.03 | 41.8% | 402.5 | 41.8% | -0.97 | 41.35 | 40.05 | 42.65 | — |
| — | 0.21 | 0.27 | 0.24 | +0.03 | 42.6% | 405 | 42.6% | -0.98 | 43.77 | 42.50 | 45.05 | — |
| — | 0.07 | 0.35 | 0.21 | +0.03 | 43.5% | 407.5 | 43.5% | -0.98 | 45.98 | 44.40 | 47.55 | — |
| — | 0.16 | 0.18 | 0.17 | +0.02 | 44.4% | 410 | 44.4% | -0.99 | 48.75 | 47.50 | 50.00 | — |
| — | 0.13 | 0.30 | 0.21 | +0.02 | 45.3% | 412.5 | 45.3% | -0.99 | 51.05 | 49.30 | 52.80 | — |
| — | 0.11 | 0.15 | 0.13 | +0.02 | 46.2% | 415 | 46.2% | -0.99 | 53.40 | 51.80 | 55.00 | — |
| — | 0.10 | 0.15 | 0.12 | +0.01 | 47.0% | 417.5 | 47.0% | -0.99 | 56.00 | 54.30 | 57.70 | — |
| — | 0.09 | 0.12 | 0.10 | +0.01 | 47.9% | 420 | 47.9% | -1.00 | 58.75 | 57.45 | 60.05 | — |
| — | 0.09 | 0.13 | 0.11 | +0.01 | 48.8% | 422.5 | 48.8% | -1.00 | 60.75 | 59.30 | 62.20 | — |
| — | 0.07 | 0.11 | 0.09 | +0.01 | 49.7% | 425 | 49.7% | -1.00 | 63.75 | 62.40 | 65.10 | — |
| — | 0.01 | 0.12 | 0.07 | +0.01 | 50.7% | 427.5 | 50.7% | -1.00 | 66.17 | 64.90 | 67.45 | — |
| — | 0.06 | 0.10 | 0.08 | +0.01 | 51.7% | 430 | 51.7% | -1.00 | 68.67 | 67.40 | 69.95 | — |
| — | 0.05 | 0.21 | 0.13 | +0.01 | 52.7% | 432.5 | 52.7% | -1.00 | 70.85 | 69.25 | 72.45 | — |
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.