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 | |
| — | 70.10 | 73.80 | 71.95 | +1.00 | 41.6% | 290 | 41.6% | -0.00 | — | — | 1.35 | — |
| — | 65.10 | 68.80 | 66.95 | +1.00 | 41.0% | 295 | 41.0% | -0.00 | — | — | 1.20 | — |
| — | 60.10 | 63.80 | 61.95 | +1.00 | 40.4% | 300 | 40.4% | -0.00 | — | — | 0.65 | — |
| — | 55.00 | 58.80 | 56.90 | +1.00 | 39.6% | 305 | 39.6% | -0.00 | — | — | 0.95 | — |
| — | 50.20 | 53.80 | 52.00 | +0.99 | 38.5% | 310 | 38.5% | -0.01 | 0.47 | 0.05 | 0.90 | — |
| — | 47.70 | 51.40 | 49.55 | +0.99 | 37.8% | 312.5 | 37.8% | -0.01 | — | — | 2.20 | — |
| — | 45.30 | 48.90 | 47.10 | +0.99 | 37.0% | 315 | 37.0% | -0.01 | — | — | 1.85 | — |
| — | 42.80 | 46.40 | 44.60 | +0.99 | 36.1% | 317.5 | 36.1% | -0.01 | — | — | 0.85 | — |
| — | 40.30 | 44.00 | 42.15 | +0.98 | 35.2% | 320 | 35.2% | -0.02 | 0.40 | 0.05 | 0.75 | — |
| — | 37.90 | 41.50 | 39.70 | +0.98 | 34.2% | 322.5 | 34.2% | -0.02 | — | — | 1.15 | — |
| — | 35.40 | 39.10 | 37.25 | +0.98 | 33.2% | 325 | 33.2% | -0.02 | 0.53 | 0.10 | 0.95 | — |
| — | 33.00 | 36.60 | 34.80 | +0.97 | 32.3% | 327.5 | 32.3% | -0.03 | — | — | 0.80 | — |
| — | 30.50 | 34.20 | 32.35 | +0.96 | 31.3% | 330 | 31.3% | -0.04 | 0.72 | 0.15 | 1.30 | — |
| — | 28.10 | 31.80 | 29.95 | +0.96 | 30.4% | 332.5 | 30.4% | -0.04 | — | — | 1.65 | — |
| — | 25.60 | 29.40 | 27.50 | +0.94 | 29.6% | 335 | 29.6% | -0.06 | — | — | 1.60 | — |
| — | 23.30 | 27.00 | 25.15 | +0.93 | 28.8% | 337.5 | 28.8% | -0.07 | 1.10 | 0.05 | 2.15 | — |
| — | 20.90 | 24.60 | 22.75 | +0.91 | 28.1% | 340 | 28.1% | -0.09 | 1.38 | 0.25 | 2.50 | — |
| — | 18.60 | 22.30 | 20.45 | +0.89 | 27.4% | 342.5 | 27.4% | -0.11 | 1.48 | 0.05 | 2.90 | — |
| — | 16.40 | 20.00 | 18.20 | +0.86 | 26.8% | 345 | 26.8% | -0.14 | 1.32 | 0.05 | 2.60 | — |
| — | 14.00 | 17.80 | 15.90 | +0.83 | 26.2% | 347.5 | 26.2% | -0.17 | 2.23 | 0.85 | 3.60 | — |
| — | 11.70 | 15.60 | 13.65 | +0.79 | 25.7% | 350 | 25.7% | -0.21 | 2.20 | 0.40 | 4.00 | — |
| — | 10.20 | 13.50 | 11.85 | +0.74 | 25.2% | 352.5 | 25.2% | -0.26 | 2.48 | 0.85 | 4.10 | — |
| — | 8.20 | 11.00 | 9.60 | +0.68 | 24.8% | 355 | 24.8% | -0.32 | 3.17 | 1.65 | 4.70 | — |
| — | 6.60 | 9.90 | 8.25 | +0.62 | 24.4% | 357.5 | 24.4% | -0.38 | 3.30 | 1.50 | 5.10 | — |
| — | 4.70 | 8.50 | 6.60 | +0.55 | 24.0% | 360 | 24.0% | -0.45 | 4.35 | 2.60 | 6.10 | — |
| — | 3.40 | 7.00 | 5.20 | +0.49 | 23.8% | 362.5 | 23.8% | -0.52 | 5.35 | 3.50 | 7.20 | — |
| — | 2.55 | 5.70 | 4.12 | +0.42 | 23.6% | 365 | 23.6% | -0.59 | 6.45 | 4.80 | 8.10 | — |
| — | 1.20 | 5.00 | 3.10 | +0.35 | 23.6% | 367.5 | 23.6% | -0.66 | 7.95 | 6.40 | 9.50 | — |
| — | 1.05 | 4.10 | 2.58 | +0.29 | 23.6% | 370 | 23.6% | -0.72 | 10.40 | 9.70 | 11.10 | — |
| — | 0.85 | 3.60 | 2.23 | +0.23 | 23.7% | 372.5 | 23.7% | -0.78 | 12.15 | 10.40 | 13.90 | — |
| — | 0.80 | 2.15 | 1.48 | +0.18 | 23.8% | 375 | 23.8% | -0.83 | 14.15 | 12.30 | 16.00 | — |
| — | 0.05 | 2.90 | 1.48 | +0.14 | 23.8% | 377.5 | 23.8% | -0.87 | 16.45 | 14.60 | 18.30 | — |
| — | 0.30 | 1.15 | 0.72 | +0.11 | 23.9% | 380 | 23.9% | -0.90 | 18.70 | 16.90 | 20.50 | — |
| — | 0.15 | 1.75 | 0.95 | +0.08 | 24.0% | 382.5 | 24.0% | -0.93 | 21.15 | 19.30 | 23.00 | — |
| — | 0.05 | 1.55 | 0.80 | +0.06 | 24.1% | 385 | 24.1% | -0.96 | 23.60 | 21.80 | 25.40 | — |
| — | — | 2.35 | — | +0.03 | 24.3% | 390 | 24.3% | -0.99 | 28.65 | 26.70 | 30.60 | — |
| — | — | 1.75 | — | +0.02 | 24.6% | 395 | 24.6% | -1.00 | 33.50 | 31.70 | 35.30 | — |
| — | — | 0.35 | — | +0.01 | 25.0% | 400 | 25.0% | -1.00 | 38.50 | 36.70 | 40.30 | — |
| — | — | 0.85 | — | +0.00 | 25.4% | 405 | 25.4% | -1.00 | 43.25 | 41.70 | 44.80 | — |
| — | — | 0.10 | — | +0.00 | 25.9% | 410 | 25.9% | -1.00 | 48.60 | 46.70 | 50.50 | — |
| — | — | 2.10 | — | +0.00 | 26.5% | 415 | 26.5% | -1.00 | 53.65 | 51.70 | 55.60 | — |
| — | — | 0.45 | — | +0.00 | 27.1% | 420 | 27.1% | -1.00 | 58.55 | 56.70 | 60.40 | — |
| — | — | 1.50 | — | +0.00 | 28.6% | 430 | 28.6% | -1.00 | 68.65 | 66.70 | 70.60 | — |
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.