Spot 361.57
· 314 contratti su 5 scadenze
· fonte ibkr
· catturata 30/09 02:47 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 69.80 | 74.00 | 71.90 | — | — | 290 | — | — | — | — | 2.15 | — |
| — | 64.80 | 69.10 | 66.95 | — | — | 295 | — | — | — | — | 2.15 | — |
| — | 59.80 | 64.00 | 61.90 | — | — | 300 | 40.0% | +0.00 | — | — | 2.15 | — |
| — | 54.90 | 58.70 | 56.80 | +1.00 | 38.4% | 305 | 38.4% | +0.00 | — | — | 2.15 | — |
| — | 50.00 | 53.20 | 51.60 | +1.00 | 36.8% | 310 | 36.8% | -0.00 | — | — | 2.15 | — |
| — | 47.50 | 51.20 | 49.35 | +1.00 | 36.1% | 312.5 | 36.1% | -0.00 | — | — | 0.65 | — |
| — | 44.90 | 48.70 | 46.80 | +1.00 | 35.4% | 315 | 35.4% | -0.00 | — | — | 2.15 | — |
| — | 42.40 | 46.20 | 44.30 | +1.00 | 34.7% | 317.5 | 34.7% | -0.00 | — | — | 2.15 | — |
| — | 40.00 | 43.80 | 41.90 | +1.00 | 34.1% | 320 | 34.1% | -0.00 | — | — | 2.15 | — |
| — | 37.40 | 41.40 | 39.40 | +1.00 | 33.5% | 322.5 | 33.5% | -0.00 | — | — | 2.15 | — |
| — | 34.90 | 38.90 | 36.90 | +1.00 | 32.9% | 325 | 32.9% | -0.00 | — | — | 2.15 | — |
| — | 32.40 | 36.40 | 34.40 | +1.00 | 32.4% | 327.5 | 32.4% | -0.00 | — | — | 2.15 | — |
| — | 29.90 | 33.80 | 31.85 | +1.00 | 31.9% | 330 | 31.9% | -0.00 | — | — | 2.20 | — |
| — | 27.90 | 30.70 | 29.30 | +1.00 | 31.4% | 332.5 | 31.4% | -0.00 | — | — | 2.20 | — |
| — | 25.10 | 28.80 | 26.95 | +1.00 | 31.0% | 335 | 31.0% | -0.00 | — | — | 0.10 | — |
| — | 22.90 | 25.70 | 24.30 | +0.99 | 30.6% | 337.5 | 30.6% | -0.01 | — | — | 0.20 | — |
| — | 20.00 | 23.30 | 21.65 | +0.99 | 30.2% | 340 | 30.2% | -0.01 | — | — | 0.15 | — |
| — | 17.60 | 21.50 | 19.55 | +0.98 | 29.9% | 342.5 | 29.9% | -0.02 | — | — | 0.85 | — |
| — | 15.00 | 19.00 | 17.00 | +0.96 | 29.6% | 345 | 29.6% | -0.04 | — | — | 1.10 | — |
| — | 13.20 | 16.60 | 14.90 | +0.94 | 29.3% | 347.5 | 29.3% | -0.06 | — | — | 0.75 | — |
| — | 10.90 | 14.40 | 12.65 | +0.90 | 29.0% | 350 | 29.0% | -0.10 | — | — | 0.75 | — |
| — | 8.60 | 11.60 | 10.10 | +0.84 | 28.8% | 352.5 | 28.8% | -0.16 | — | — | 1.00 | — |
| — | 6.50 | 10.00 | 8.25 | +0.77 | 28.5% | 355 | 28.5% | -0.23 | — | — | 3.20 | — |
| — | 4.50 | 8.10 | 6.30 | +0.68 | 28.2% | 357.5 | 28.2% | -0.32 | 1.10 | 0.05 | 2.15 | — |
| — | 2.80 | 6.40 | 4.60 | +0.58 | 28.0% | 360 | 28.0% | -0.42 | 2.55 | 1.10 | 4.00 | — |
| — | 1.00 | 5.10 | 3.05 | +0.48 | 28.0% | 362.5 | 28.0% | -0.53 | 3.70 | 2.10 | 5.30 | — |
| — | 0.60 | 4.20 | 2.40 | +0.36 | 28.0% | 365 | 28.0% | -0.64 | 4.90 | 3.10 | 6.70 | — |
| — | 0.05 | 3.40 | 1.73 | +0.27 | 28.2% | 367.5 | 28.2% | -0.73 | 7.00 | 5.30 | 8.70 | — |
| — | — | 2.90 | — | +0.19 | 28.4% | 370 | 28.4% | -0.81 | 8.70 | 7.00 | 10.40 | — |
| — | — | 2.65 | — | +0.13 | 28.6% | 372.5 | 28.6% | -0.87 | 11.25 | 9.90 | 12.60 | — |
| — | — | 1.35 | — | +0.08 | 28.8% | 375 | 28.8% | -0.92 | 13.10 | 12.20 | 14.00 | — |
| — | — | 1.60 | — | +0.05 | 29.0% | 377.5 | 29.0% | -0.95 | 15.75 | 14.00 | 17.50 | — |
| — | — | 1.60 | — | +0.03 | 29.2% | 380 | 29.2% | -0.97 | 18.50 | 16.50 | 20.50 | — |
| — | — | 0.90 | — | +0.01 | 29.6% | 385 | 29.6% | -1.00 | 23.40 | 21.40 | 25.40 | — |
| — | — | 2.25 | — | +0.00 | 30.2% | 390 | 30.2% | -1.00 | 28.45 | 26.50 | 30.40 | — |
| — | — | 2.20 | — | +0.00 | 30.9% | 395 | 30.9% | -1.00 | 33.10 | 31.30 | 34.90 | — |
| — | — | 1.50 | — | +0.00 | 31.6% | 400 | 31.6% | -1.00 | 38.25 | 36.40 | 40.10 | — |
| — | — | 2.15 | — | +0.00 | 32.4% | 405 | 32.4% | -1.00 | 43.30 | 41.40 | 45.20 | — |
| — | — | 2.15 | — | +0.00 | 33.3% | 410 | 33.3% | -1.00 | 48.35 | 46.40 | 50.30 | — |
| — | — | 2.15 | — | +0.00 | 34.2% | 415 | 34.2% | -1.00 | 53.40 | 51.40 | 55.40 | — |
| — | — | 2.15 | — | +0.00 | 35.2% | 420 | 35.2% | -1.00 | 58.35 | 56.40 | 60.30 | — |
| — | — | 2.15 | — | +0.00 | 36.2% | 425 | 36.2% | -1.00 | 63.35 | 61.40 | 65.30 | — |
| — | — | 2.15 | — | +0.00 | 37.2% | 430 | 37.2% | -1.00 | 68.35 | 66.40 | 70.30 | — |
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.