Spot 361.26
· 316 contratti su 5 scadenze
· fonte ibkr
· catturata 07/10 04:12 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 69.70 | 73.50 | 71.60 | +1.00 | 41.0% | 290 | 41.0% | +0.00 | — | — | 2.15 | — |
| — | 64.70 | 68.50 | 66.60 | +1.00 | 39.3% | 295 | 39.3% | +0.00 | — | — | 2.15 | — |
| — | 59.70 | 63.50 | 61.60 | +1.00 | 37.6% | 300 | 37.6% | +0.00 | — | — | 2.15 | — |
| — | 54.90 | 58.20 | 56.55 | +1.00 | 36.1% | 305 | 36.1% | +0.00 | — | — | 2.15 | — |
| — | 49.70 | 53.50 | 51.60 | +1.00 | 34.6% | 310 | 34.6% | +0.00 | — | — | 2.15 | — |
| — | 47.20 | 51.00 | 49.10 | +1.00 | 33.9% | 312.5 | 33.9% | -0.00 | — | — | 2.15 | — |
| — | 44.90 | 48.50 | 46.70 | +1.00 | 33.2% | 315 | 33.2% | -0.00 | — | — | 2.15 | — |
| — | 42.20 | 46.10 | 44.15 | +1.00 | 32.6% | 317.5 | 32.6% | -0.00 | — | — | 2.15 | — |
| — | 39.90 | 43.60 | 41.75 | +1.00 | 32.0% | 320 | 32.0% | -0.00 | — | — | 2.15 | — |
| — | 37.40 | 41.10 | 39.25 | +1.00 | 31.4% | 322.5 | 31.4% | -0.00 | — | — | 0.75 | — |
| — | 34.90 | 38.60 | 36.75 | +1.00 | 30.8% | 325 | 30.8% | -0.00 | — | — | 2.15 | — |
| — | 32.30 | 36.10 | 34.20 | +1.00 | 30.3% | 327.5 | 30.3% | -0.00 | — | — | 1.15 | — |
| — | 30.40 | 33.60 | 32.00 | +1.00 | 29.9% | 330 | 29.9% | -0.00 | — | — | 1.65 | — |
| — | 27.50 | 30.80 | 29.15 | +1.00 | 29.5% | 332.5 | 29.5% | -0.00 | — | — | 1.15 | — |
| — | 25.00 | 28.30 | 26.65 | +1.00 | 29.2% | 335 | 29.2% | -0.00 | — | — | 0.10 | — |
| — | 22.50 | 26.20 | 24.35 | +1.00 | 28.9% | 337.5 | 28.9% | -0.00 | — | — | 2.25 | — |
| — | 20.30 | 23.70 | 22.00 | +0.99 | 28.6% | 340 | 28.6% | -0.01 | — | — | 1.15 | — |
| — | 17.60 | 21.30 | 19.45 | +0.98 | 28.3% | 342.5 | 28.3% | -0.02 | — | — | 1.10 | — |
| — | 15.20 | 18.80 | 17.00 | +0.97 | 28.1% | 345 | 28.1% | -0.03 | — | — | 1.55 | — |
| — | 12.80 | 16.50 | 14.65 | +0.94 | 27.8% | 347.5 | 27.8% | -0.06 | 1.00 | 0.05 | 1.95 | — |
| — | 10.30 | 14.20 | 12.25 | +0.90 | 27.7% | 350 | 27.7% | -0.10 | 1.32 | 0.25 | 2.40 | — |
| — | 8.20 | 11.90 | 10.05 | +0.84 | 27.6% | 352.5 | 27.6% | -0.16 | 1.57 | 0.35 | 2.80 | — |
| — | 6.50 | 9.50 | 8.00 | +0.77 | 27.5% | 355 | 27.5% | -0.23 | 1.68 | 0.05 | 3.30 | — |
| — | 4.20 | 7.50 | 5.85 | +0.67 | 27.3% | 357.5 | 27.3% | -0.33 | 2.23 | 0.45 | 4.00 | — |
| 42 | 2.50 | 6.10 | 4.30 | +0.57 | 27.1% | 360 | 27.1% | -0.43 | 2.45 | 0.60 | 4.30 | 2 |
| — | 1.20 | 4.00 | 2.60 | +0.46 | 27.0% | 362.5 | 27.0% | -0.55 | 3.58 | 1.85 | 5.30 | — |
| — | 0.60 | 3.70 | 2.15 | +0.35 | 27.1% | 365 | 27.1% | -0.66 | 4.95 | 3.20 | 6.70 | — |
| — | 0.05 | 1.55 | 0.80 | +0.25 | 27.3% | 367.5 | 27.3% | -0.75 | 6.90 | 5.40 | 8.40 | — |
| — | 0.40 | 1.05 | 0.72 | +0.17 | 27.5% | 370 | 27.5% | -0.83 | 9.05 | 7.20 | 10.90 | — |
| — | 0.05 | 2.20 | 1.12 | +0.12 | 27.7% | 372.5 | 27.7% | -0.89 | 11.30 | 9.50 | 13.10 | — |
| — | — | 1.75 | — | +0.07 | 27.9% | 375 | 27.9% | -0.93 | 13.65 | 11.80 | 15.50 | — |
| — | — | 2.25 | — | +0.04 | 28.2% | 377.5 | 28.2% | -0.96 | 16.15 | 14.20 | 18.10 | — |
| — | — | 2.20 | — | +0.03 | 28.4% | 380 | 28.4% | -0.98 | 18.50 | 16.70 | 20.30 | — |
| — | — | 2.15 | — | +0.01 | 28.8% | 382.5 | 28.8% | -0.99 | 21.15 | 19.20 | 23.10 | — |
| — | — | 2.15 | — | +0.01 | 29.1% | 385 | 29.1% | -1.00 | 23.65 | 21.70 | 25.60 | — |
| — | — | 2.15 | — | +0.00 | 29.9% | 390 | 29.9% | -1.00 | 28.60 | 26.70 | 30.50 | — |
| — | — | 2.15 | — | +0.00 | 30.7% | 395 | 30.7% | -1.00 | 33.50 | 31.70 | 35.30 | — |
| — | — | 0.05 | — | +0.00 | 31.7% | 400 | 31.7% | -1.00 | 38.65 | 36.70 | 40.60 | — |
| — | — | 2.15 | — | +0.00 | 32.7% | 405 | 32.7% | -1.00 | 43.60 | 41.70 | 45.50 | — |
| — | — | 2.15 | — | +0.00 | 33.7% | 410 | 33.7% | -1.00 | 48.60 | 46.70 | 50.50 | — |
| — | — | 2.15 | — | +0.00 | 34.9% | 415 | 34.9% | -1.00 | 53.60 | 51.70 | 55.50 | — |
| — | — | 2.15 | — | +0.00 | 36.0% | 420 | 36.0% | -1.00 | 58.60 | 56.70 | 60.50 | — |
| — | — | 2.15 | — | +0.00 | 37.2% | 425 | 37.2% | -1.00 | 63.60 | 61.70 | 65.50 | — |
| — | — | 2.15 | — | +0.00 | 38.3% | 430 | 38.3% | -1.00 | 68.60 | 66.70 | 70.50 | — |
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.