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 | |
| — | 70.75 | 73.30 | 72.03 | +0.99 | 52.3% | 290 | 52.3% | -0.01 | 0.20 | 0.14 | 0.26 | — |
| — | 65.50 | 68.95 | 67.22 | +0.98 | 50.1% | 295 | 50.1% | -0.02 | 0.23 | 0.18 | 0.28 | — |
| — | 60.75 | 63.45 | 62.10 | +0.98 | 47.9% | 300 | 47.9% | -0.02 | 0.28 | 0.23 | 0.32 | — |
| — | 56.35 | 58.45 | 57.40 | +0.97 | 45.8% | 305 | 45.8% | -0.03 | 0.34 | 0.26 | 0.41 | — |
| — | 51.00 | 53.55 | 52.27 | +0.97 | 43.9% | 310 | 43.9% | -0.03 | 0.42 | 0.33 | 0.51 | — |
| — | 45.75 | 49.25 | 47.50 | +0.96 | 42.1% | 315 | 42.1% | -0.04 | 0.52 | 0.47 | 0.56 | — |
| — | 41.15 | 43.85 | 42.50 | +0.95 | 40.4% | 320 | 40.4% | -0.05 | 0.66 | 0.63 | 0.69 | — |
| — | 37.40 | 39.10 | 38.25 | +0.93 | 38.9% | 325 | 38.9% | -0.07 | 0.94 | 0.85 | 1.04 | — |
| — | 34.80 | 36.75 | 35.77 | +0.92 | 38.3% | 327.5 | 38.3% | -0.08 | 0.98 | 0.76 | 1.20 | — |
| — | 32.30 | 35.00 | 33.65 | +0.90 | 37.7% | 330 | 37.7% | -0.10 | 1.28 | 1.17 | 1.39 | — |
| — | 29.80 | 32.00 | 30.90 | +0.89 | 37.1% | 332.5 | 37.1% | -0.11 | 1.47 | 1.41 | 1.52 | — |
| — | 27.55 | 29.90 | 28.73 | +0.87 | 36.6% | 335 | 36.6% | -0.13 | 1.75 | 1.67 | 1.82 | — |
| — | 25.20 | 27.75 | 26.48 | +0.85 | 36.1% | 337.5 | 36.1% | -0.15 | 2.22 | 1.98 | 2.46 | — |
| — | 23.80 | 25.45 | 24.62 | +0.83 | 35.7% | 340 | 35.7% | -0.18 | 2.35 | 2.19 | 2.50 | — |
| — | 21.10 | 24.25 | 22.68 | +0.80 | 35.4% | 342.5 | 35.4% | -0.20 | 2.88 | 2.81 | 2.96 | — |
| — | 19.75 | 21.05 | 20.40 | +0.77 | 35.0% | 345 | 35.0% | -0.23 | 3.40 | 3.30 | 3.50 | — |
| — | 18.05 | 19.75 | 18.90 | +0.74 | 34.8% | 347.5 | 34.8% | -0.26 | 4.03 | 3.90 | 4.15 | — |
| — | 16.35 | 17.70 | 17.02 | +0.70 | 34.5% | 350 | 34.5% | -0.30 | 4.70 | 4.60 | 4.80 | — |
| — | 14.35 | 15.75 | 15.05 | +0.67 | 34.3% | 352.5 | 34.3% | -0.33 | 5.53 | 5.40 | 5.65 | — |
| — | 13.35 | 14.65 | 14.00 | +0.63 | 34.2% | 355 | 34.2% | -0.37 | 6.42 | 6.30 | 6.55 | — |
| — | 11.85 | 12.15 | 12.00 | +0.59 | 34.1% | 357.5 | 34.1% | -0.41 | 7.42 | 7.30 | 7.55 | — |
| — | 10.50 | 10.85 | 10.68 | +0.55 | 34.0% | 360 | 34.0% | -0.45 | 8.05 | 7.40 | 8.70 | — |
| — | 9.25 | 10.75 | 10.00 | +0.51 | 33.9% | 362.5 | 33.9% | -0.50 | 9.78 | 9.60 | 9.95 | — |
| — | 8.20 | 8.40 | 8.30 | +0.47 | 33.9% | 365 | 33.9% | -0.54 | 11.18 | 11.00 | 11.35 | — |
| — | 7.05 | 8.20 | 7.62 | +0.42 | 33.9% | 367.5 | 33.9% | -0.58 | 12.12 | 11.45 | 12.80 | — |
| — | 6.15 | 6.40 | 6.28 | +0.38 | 34.0% | 370 | 34.0% | -0.62 | 13.70 | 13.00 | 14.40 | — |
| — | 5.30 | 5.55 | 5.42 | +0.35 | 34.0% | 372.5 | 34.0% | -0.66 | 15.45 | 14.75 | 16.15 | — |
| — | 4.60 | 4.80 | 4.70 | +0.31 | 34.2% | 375 | 34.2% | -0.69 | 17.75 | 16.95 | 18.55 | — |
| — | 3.95 | 4.20 | 4.08 | +0.28 | 34.3% | 377.5 | 34.3% | -0.73 | 19.68 | 19.20 | 20.15 | — |
| — | 3.35 | 3.60 | 3.48 | +0.25 | 34.5% | 380 | 34.5% | -0.76 | 21.62 | 20.50 | 22.75 | — |
| — | 2.90 | 3.10 | 3.00 | +0.22 | 34.7% | 382.5 | 34.7% | -0.79 | 23.95 | 23.05 | 24.85 | — |
| — | 2.49 | 2.60 | 2.54 | +0.19 | 34.9% | 385 | 34.9% | -0.81 | 25.57 | 23.80 | 27.35 | — |
| — | 2.12 | 2.25 | 2.19 | +0.17 | 35.1% | 387.5 | 35.1% | -0.84 | 27.98 | 26.65 | 29.30 | — |
| — | 1.81 | 2.11 | 1.96 | +0.15 | 35.4% | 390 | 35.4% | -0.86 | 30.12 | 28.80 | 31.45 | — |
| — | 1.54 | 2.04 | 1.79 | +0.13 | 35.7% | 392.5 | 35.7% | -0.88 | 32.48 | 31.30 | 33.65 | — |
| — | 1.33 | 1.42 | 1.38 | +0.12 | 36.1% | 395 | 36.1% | -0.89 | 34.48 | 32.70 | 36.25 | — |
| — | 0.84 | 1.42 | 1.13 | +0.10 | 36.4% | 397.5 | 36.4% | -0.91 | 36.98 | 35.70 | 38.25 | — |
| — | 0.97 | 1.05 | 1.01 | +0.09 | 36.8% | 400 | 36.8% | -0.92 | 39.02 | 37.55 | 40.50 | — |
| — | 0.84 | 0.92 | 0.88 | +0.08 | 37.2% | 402.5 | 37.2% | -0.93 | 41.77 | 40.45 | 43.10 | — |
| — | 0.72 | 0.91 | 0.81 | +0.07 | 37.7% | 405 | 37.7% | -0.94 | 43.90 | 42.20 | 45.60 | — |
| — | 0.63 | 0.71 | 0.67 | +0.06 | 38.1% | 407.5 | 38.1% | -0.95 | 46.65 | 45.25 | 48.05 | — |
| — | 0.55 | 0.64 | 0.59 | +0.05 | 38.6% | 410 | 38.6% | -0.96 | 49.02 | 47.70 | 50.35 | — |
| — | 0.41 | 0.65 | 0.53 | +0.04 | 39.6% | 415 | 39.6% | -0.97 | 53.88 | 52.60 | 55.15 | — |
| — | 0.35 | 0.39 | 0.37 | +0.03 | 40.6% | 420 | 40.6% | -0.98 | 58.77 | 57.50 | 60.05 | — |
| — | 0.27 | 0.34 | 0.30 | +0.03 | 41.7% | 425 | 41.7% | -0.99 | 63.75 | 62.50 | 65.00 | — |
| — | 0.23 | 0.28 | 0.26 | +0.02 | 42.8% | 430 | 42.8% | -0.99 | 68.70 | 67.40 | 70.00 | — |
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.