Spot 361.07
· 316 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 00:03 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 69.20 | 73.20 | 71.20 | +1.00 | 44.8% | 290 | 44.8% | +0.00 | — | — | 2.60 | — |
| — | 64.20 | 68.20 | 66.20 | +1.00 | 43.0% | 295 | 43.0% | +0.00 | — | — | 2.60 | — |
| — | 59.20 | 63.20 | 61.20 | +1.00 | 41.3% | 300 | 41.3% | +0.00 | — | — | 2.15 | — |
| — | 54.40 | 58.20 | 56.30 | +1.00 | 39.7% | 305 | 39.7% | +0.00 | — | — | 2.15 | — |
| — | 49.20 | 53.20 | 51.20 | +1.00 | 38.1% | 310 | 38.1% | +0.00 | — | — | 2.15 | — |
| — | 46.90 | 50.70 | 48.80 | +1.00 | 37.4% | 312.5 | 37.4% | +0.00 | — | — | 2.15 | — |
| — | 44.20 | 48.20 | 46.20 | +1.00 | 36.7% | 315 | 36.7% | +0.00 | — | — | 2.15 | — |
| — | 41.70 | 45.70 | 43.70 | +1.00 | 36.0% | 317.5 | 36.0% | -0.00 | — | — | 2.15 | — |
| — | 39.40 | 43.20 | 41.30 | +1.00 | 35.4% | 320 | 35.4% | -0.00 | — | — | 0.10 | — |
| — | 36.80 | 40.70 | 38.75 | +1.00 | 34.8% | 322.5 | 34.8% | -0.00 | — | — | 2.15 | — |
| — | 34.20 | 38.20 | 36.20 | +1.00 | 34.2% | 325 | 34.2% | -0.00 | — | — | 2.15 | — |
| — | 31.70 | 35.70 | 33.70 | +1.00 | 33.6% | 327.5 | 33.6% | -0.00 | — | — | 2.15 | — |
| — | 29.20 | 33.20 | 31.20 | +1.00 | 33.1% | 330 | 33.1% | -0.00 | — | — | 2.15 | — |
| — | 26.90 | 30.70 | 28.80 | +1.00 | 32.7% | 332.5 | 32.7% | -0.00 | — | — | 2.15 | — |
| — | 24.20 | 28.20 | 26.20 | +1.00 | 32.2% | 335 | 32.2% | -0.00 | — | — | 0.05 | — |
| — | 22.00 | 25.70 | 23.85 | +1.00 | 31.8% | 337.5 | 31.8% | -0.00 | — | — | 2.15 | — |
| — | 19.20 | 23.20 | 21.20 | +0.99 | 31.5% | 340 | 31.5% | -0.01 | — | — | 0.90 | — |
| — | 16.70 | 20.70 | 18.70 | +0.97 | 31.2% | 342.5 | 31.2% | -0.03 | — | — | 0.40 | — |
| — | 14.80 | 18.20 | 16.50 | +0.95 | 30.9% | 345 | 30.9% | -0.05 | — | — | 0.95 | — |
| — | 12.50 | 15.00 | 13.75 | +0.90 | 30.6% | 347.5 | 30.6% | -0.10 | — | — | 0.85 | — |
| — | 9.90 | 12.60 | 11.25 | +0.82 | 30.4% | 350 | 30.4% | -0.18 | — | — | 2.25 | — |
| — | 7.60 | 11.00 | 9.30 | +0.72 | 30.3% | 352.5 | 30.3% | -0.28 | 0.88 | 0.05 | 1.70 | — |
| — | 5.40 | 8.20 | 6.80 | +0.59 | 30.1% | 355 | 30.1% | -0.41 | 0.65 | 0.20 | 1.10 | — |
| — | 4.00 | 6.20 | 5.10 | +0.46 | 30.0% | 357.5 | 30.0% | -0.54 | 1.62 | 0.05 | 3.20 | — |
| — | 1.65 | 3.90 | 2.77 | +0.33 | 30.0% | 360 | 30.0% | -0.68 | 2.15 | 0.40 | 3.90 | — |
| — | 0.40 | 2.50 | 1.45 | +0.21 | 30.0% | 362.5 | 30.0% | -0.79 | 2.85 | 1.60 | 4.10 | — |
| — | 0.05 | 3.10 | 1.57 | +0.13 | 30.0% | 365 | 30.0% | -0.87 | 4.30 | 2.50 | 6.10 | — |
| — | 0.05 | 1.50 | 0.78 | +0.07 | 30.1% | 367.5 | 30.1% | -0.93 | 6.40 | 4.70 | 8.10 | — |
| — | — | 0.35 | — | +0.04 | 30.2% | 370 | 30.2% | -0.97 | 9.05 | 7.70 | 10.40 | — |
| — | — | 2.10 | — | +0.02 | 30.3% | 372.5 | 30.3% | -0.99 | 11.60 | 10.30 | 12.90 | — |
| — | — | 0.95 | — | +0.01 | 30.4% | 375 | 30.4% | -1.00 | 14.35 | 12.80 | 15.90 | — |
| — | — | 2.15 | — | +0.00 | 30.6% | 377.5 | 30.6% | -1.00 | 16.45 | 14.50 | 18.40 | — |
| — | — | 2.15 | — | +0.00 | 30.8% | 380 | 30.8% | -1.00 | 19.00 | 17.00 | 21.00 | — |
| — | — | 2.15 | — | +0.00 | 31.0% | 382.5 | 31.0% | -1.00 | 21.20 | 19.50 | 22.90 | — |
| — | — | 2.15 | — | +0.00 | 31.2% | 385 | 31.2% | -1.00 | 23.70 | 22.00 | 25.40 | — |
| — | — | 2.15 | — | +0.00 | 31.9% | 390 | 31.9% | -1.00 | 29.00 | 27.00 | 31.00 | — |
| — | — | 2.15 | — | +0.00 | 32.6% | 395 | 32.6% | -1.00 | 33.65 | 32.00 | 35.30 | — |
| — | — | 2.15 | — | +0.00 | 33.4% | 400 | 33.4% | -1.00 | 38.65 | 37.00 | 40.30 | — |
| — | — | 2.15 | — | +0.00 | 34.4% | 405 | 34.4% | -1.00 | 44.00 | 42.00 | 46.00 | — |
| — | — | 2.15 | — | +0.00 | 35.4% | 410 | 35.4% | -1.00 | 48.95 | 47.00 | 50.90 | — |
| — | — | 2.15 | — | +0.00 | 36.4% | 415 | 36.4% | -1.00 | 54.00 | 52.00 | 56.00 | — |
| — | — | 2.15 | — | +0.00 | 37.5% | 420 | 37.5% | -1.00 | 58.70 | 57.00 | 60.40 | — |
| — | — | 2.15 | — | +0.00 | 38.7% | 425 | 38.7% | -1.00 | — | — | — | — |
| — | — | — | — | +0.00 | 39.8% | 430 | 39.8% | -1.00 | — | — | — | — |
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.