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 | |
| — | 70.20 | 74.20 | 72.20 | +1.00 | 38.7% | 290 | 38.7% | -0.00 | — | — | 2.25 | — |
| — | 65.20 | 69.20 | 67.20 | +1.00 | 37.0% | 295 | 37.0% | -0.00 | — | — | 2.25 | — |
| — | 60.30 | 64.20 | 62.25 | — | — | 300 | 35.4% | -0.00 | — | — | 2.30 | — |
| — | 55.30 | 59.20 | 57.25 | — | — | 305 | — | — | — | — | 2.30 | — |
| — | 50.30 | 54.30 | 52.30 | +1.00 | 32.5% | 310 | — | — | — | — | 2.35 | — |
| — | 47.80 | 52.00 | 49.90 | +1.00 | 31.8% | 312.5 | 31.8% | -0.00 | — | — | 2.35 | — |
| — | 45.40 | 49.40 | 47.40 | +1.00 | 31.2% | 315 | 31.2% | -0.00 | — | — | 2.35 | — |
| — | 42.90 | 46.90 | 44.90 | +1.00 | 30.6% | 317.5 | 30.6% | -0.00 | — | — | 2.40 | — |
| — | 40.40 | 44.40 | 42.40 | +0.99 | 30.0% | 320 | 30.0% | -0.01 | — | — | 2.40 | — |
| — | 37.90 | 41.80 | 39.85 | +0.99 | 29.5% | 322.5 | 29.5% | -0.01 | — | — | 2.45 | — |
| — | 35.40 | 39.60 | 37.50 | +0.99 | 29.0% | 325 | 29.0% | -0.01 | — | — | 2.45 | — |
| — | 33.10 | 37.00 | 35.05 | +0.98 | 28.5% | 327.5 | 28.5% | -0.02 | — | — | 2.90 | — |
| — | 30.60 | 34.50 | 32.55 | +0.98 | 28.1% | 330 | 28.1% | -0.02 | — | — | 2.90 | — |
| — | 28.40 | 32.10 | 30.25 | +0.97 | 27.7% | 332.5 | 27.7% | -0.03 | — | — | 2.95 | — |
| — | 26.40 | 29.80 | 28.10 | +0.96 | 27.3% | 335 | 27.3% | -0.04 | 1.60 | 0.10 | 3.10 | — |
| — | 24.00 | 27.30 | 25.65 | +0.94 | 27.0% | 337.5 | 27.0% | -0.06 | — | — | 1.80 | — |
| — | 21.60 | 25.00 | 23.30 | +0.93 | 26.8% | 340 | 26.8% | -0.07 | 0.68 | 0.35 | 1.00 | — |
| — | 19.10 | 22.70 | 20.90 | +0.90 | 26.5% | 342.5 | 26.5% | -0.10 | 0.65 | 0.05 | 1.25 | — |
| — | 17.40 | 20.50 | 18.95 | +0.87 | 26.3% | 345 | 26.3% | -0.13 | 0.93 | 0.60 | 1.25 | — |
| — | 14.70 | 18.30 | 16.50 | +0.83 | 26.1% | 347.5 | 26.1% | -0.17 | 1.98 | 0.25 | 3.70 | — |
| — | 12.80 | 16.20 | 14.50 | +0.79 | 26.1% | 350 | 26.1% | -0.21 | 2.30 | 0.20 | 4.40 | — |
| — | 10.80 | 13.90 | 12.35 | +0.74 | 26.0% | 352.5 | 26.0% | -0.26 | 2.95 | 1.60 | 4.30 | — |
| — | 9.00 | 12.10 | 10.55 | +0.68 | 26.0% | 355 | 26.0% | -0.32 | 3.42 | 1.85 | 5.00 | — |
| — | 6.70 | 10.30 | 8.50 | +0.62 | 25.9% | 357.5 | 25.9% | -0.38 | 4.12 | 2.55 | 5.70 | — |
| — | 5.50 | 9.10 | 7.30 | +0.56 | 25.9% | 360 | 25.9% | -0.44 | 5.15 | 3.40 | 6.90 | — |
| — | 4.40 | 6.90 | 5.65 | +0.50 | 26.0% | 362.5 | 26.0% | -0.51 | 6.05 | 4.50 | 7.60 | — |
| 25 | 3.50 | 5.70 | 4.60 | +0.43 | 26.1% | 365 | 26.1% | -0.57 | 7.15 | 5.80 | 8.50 | — |
| — | 1.50 | 4.80 | 3.15 | +0.37 | 26.3% | 367.5 | 26.3% | -0.63 | 8.45 | 6.70 | 10.20 | — |
| — | 1.00 | 4.70 | 2.85 | +0.32 | 26.5% | 370 | 26.5% | -0.69 | 10.50 | 9.00 | 12.00 | — |
| — | 0.30 | 3.80 | 2.05 | +0.27 | 26.8% | 372.5 | 26.8% | -0.74 | 12.15 | 10.40 | 13.90 | — |
| — | 0.15 | 3.40 | 1.77 | +0.22 | 27.1% | 375 | 27.1% | -0.79 | 14.60 | 13.00 | 16.20 | — |
| — | 0.25 | 3.30 | 1.77 | +0.18 | 27.4% | 377.5 | 27.4% | -0.82 | 16.45 | 14.60 | 18.30 | — |
| — | 0.45 | 1.55 | 1.00 | +0.15 | 27.8% | 380 | 27.8% | -0.86 | 18.90 | 17.40 | 20.40 | — |
| — | — | 2.55 | — | +0.10 | 28.6% | 385 | 28.6% | -0.91 | 23.35 | 21.60 | 25.10 | — |
| — | — | 2.35 | — | +0.07 | 29.5% | 390 | 29.5% | -0.95 | 28.40 | 26.40 | 30.40 | — |
| — | — | 2.25 | — | +0.04 | 30.5% | 395 | 30.5% | -0.97 | 33.40 | 31.40 | 35.40 | — |
| — | — | 2.20 | — | +0.03 | 31.5% | 400 | 31.5% | -0.98 | 38.35 | 36.40 | 40.30 | — |
| — | — | 2.15 | — | +0.02 | 32.6% | 405 | 32.6% | -1.00 | 43.35 | 41.40 | 45.30 | — |
| — | — | 2.15 | — | +0.01 | 33.8% | 410 | 33.8% | -1.00 | 48.40 | 46.50 | 50.30 | — |
| — | — | 2.15 | — | +0.01 | 35.0% | 415 | 35.0% | -1.00 | 53.35 | 51.40 | 55.30 | — |
| — | — | 2.15 | — | +0.01 | 36.2% | 420 | 36.2% | -1.00 | 58.35 | 56.40 | 60.30 | — |
| — | — | 2.15 | — | +0.00 | 37.3% | 425 | 37.3% | -1.00 | 63.20 | 61.10 | 65.30 | — |
| — | — | 2.15 | — | +0.00 | 38.5% | 430 | — | — | 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.