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 | |
| — | — | — | — | +1.00 | 40.2% | 290 | 40.2% | -0.00 | — | — | — | — |
| — | 64.40 | 68.40 | 66.40 | +1.00 | 54.7% | 295 | — | — | — | — | 0.60 | — |
| — | 59.50 | 63.40 | 61.45 | — | — | 300 | 37.7% | -0.00 | — | — | 0.10 | — |
| — | 54.50 | 57.70 | 56.10 | +1.00 | 36.8% | 305 | 36.8% | -0.00 | — | — | 0.65 | — |
| — | 49.50 | 53.40 | 51.45 | +1.00 | 36.1% | 310 | 36.1% | -0.00 | — | — | 2.15 | — |
| — | 47.00 | 51.00 | 49.00 | +1.00 | 35.7% | 312.5 | 35.7% | -0.00 | — | — | 2.15 | — |
| — | 44.60 | 48.50 | 46.55 | +0.99 | 35.4% | 315 | 35.4% | -0.01 | — | — | 2.20 | — |
| — | 42.00 | 46.00 | 44.00 | +0.99 | 35.1% | 317.5 | 35.1% | -0.01 | — | — | 0.75 | — |
| — | 39.70 | 43.50 | 41.60 | +0.99 | 34.7% | 320 | 34.7% | -0.01 | — | — | 0.85 | — |
| — | 37.10 | 40.30 | 38.70 | +0.98 | 34.2% | 322.5 | 34.2% | -0.02 | — | — | 0.80 | — |
| — | 34.70 | 38.60 | 36.65 | +0.98 | 33.7% | 325 | 33.7% | -0.02 | 1.18 | 0.10 | 2.25 | — |
| — | 32.10 | 36.10 | 34.10 | +0.97 | 33.1% | 327.5 | 33.1% | -0.03 | — | — | 2.15 | — |
| — | 29.90 | 33.60 | 31.75 | +0.96 | 32.4% | 330 | 32.4% | -0.04 | — | — | 1.00 | — |
| — | 27.40 | 31.20 | 29.30 | +0.95 | 31.7% | 332.5 | 31.7% | -0.05 | — | — | 2.35 | — |
| — | 24.80 | 28.80 | 26.80 | +0.93 | 31.0% | 335 | 31.0% | -0.07 | — | — | 2.35 | — |
| — | 22.70 | 26.30 | 24.50 | +0.90 | 30.2% | 337.5 | 30.2% | -0.10 | 0.82 | 0.05 | 1.60 | — |
| — | 20.20 | 24.00 | 22.10 | +0.88 | 29.4% | 340 | 29.4% | -0.12 | 0.97 | 0.10 | 1.85 | — |
| — | 17.70 | 20.90 | 19.30 | +0.84 | 28.7% | 342.5 | 28.7% | -0.16 | 1.07 | 0.15 | 2.00 | — |
| — | 15.40 | 19.40 | 17.40 | +0.80 | 28.0% | 345 | 28.0% | -0.20 | 1.43 | 0.30 | 2.55 | — |
| — | 13.60 | 16.30 | 14.95 | +0.75 | 27.3% | 347.5 | 27.3% | -0.25 | 1.68 | 0.05 | 3.30 | — |
| — | 11.50 | 14.40 | 12.95 | +0.69 | 26.7% | 350 | 26.7% | -0.31 | 2.23 | 0.95 | 3.50 | — |
| — | 9.20 | 13.20 | 11.20 | +0.63 | 26.1% | 352.5 | 26.1% | -0.37 | 2.75 | 1.40 | 4.10 | — |
| — | 7.60 | 10.50 | 9.05 | +0.56 | 25.6% | 355 | 25.6% | -0.44 | 2.65 | 0.70 | 4.60 | — |
| — | 6.00 | 9.50 | 7.75 | +0.49 | 25.2% | 357.5 | — | — | 3.52 | 2.55 | 4.50 | — |
| — | 4.10 | 7.30 | 5.70 | — | — | 360 | — | — | 4.30 | 2.90 | 5.70 | — |
| — | 2.50 | 6.50 | 4.50 | — | — | 362.5 | — | — | 5.25 | 3.50 | 7.00 | — |
| — | 2.40 | 4.80 | 3.60 | +0.29 | 24.5% | 365 | — | — | 6.75 | 5.00 | 8.50 | — |
| — | 1.20 | 4.60 | 2.90 | +0.23 | 24.4% | 367.5 | 24.4% | -0.77 | 8.45 | 7.00 | 9.90 | — |
| — | 0.50 | 3.60 | 2.05 | +0.19 | 24.4% | 370 | 24.4% | -0.82 | 10.00 | 8.30 | 11.70 | — |
| — | 0.05 | 3.30 | 1.68 | +0.14 | 24.4% | 372.5 | 24.4% | -0.87 | 12.30 | 10.30 | 14.30 | — |
| — | 0.05 | 2.75 | 1.40 | +0.11 | 24.4% | 375 | 24.4% | -0.90 | 14.80 | 13.20 | 16.40 | — |
| — | 0.05 | 2.60 | 1.32 | +0.08 | 24.5% | 377.5 | 24.5% | -0.93 | 16.65 | 14.70 | 18.60 | — |
| — | 0.25 | 0.80 | 0.53 | +0.06 | 24.6% | 380 | 24.6% | -0.96 | 19.05 | 17.10 | 21.00 | — |
| — | — | 2.60 | — | +0.04 | 24.6% | 382.5 | 24.6% | -0.97 | 21.40 | 19.50 | 23.30 | — |
| — | — | 2.65 | — | +0.03 | 24.7% | 385 | 24.7% | -0.99 | 23.70 | 22.00 | 25.40 | — |
| — | — | 2.40 | — | +0.01 | 24.9% | 390 | 24.9% | -1.00 | 28.70 | 27.00 | 30.40 | — |
| — | — | 2.60 | — | +0.01 | 25.2% | 395 | 25.2% | -1.00 | 33.95 | 32.00 | 35.90 | — |
| — | — | 0.10 | — | +0.00 | 25.6% | 400 | 25.6% | -1.00 | 38.95 | 37.00 | 40.90 | — |
| — | — | 0.85 | — | +0.00 | 26.0% | 405 | 26.0% | -1.00 | 43.95 | 42.00 | 45.90 | — |
| — | — | 0.05 | — | +0.00 | 26.5% | 410 | 26.5% | -1.00 | 48.90 | 47.00 | 50.80 | — |
| — | — | 0.85 | — | +0.00 | 27.1% | 415 | 27.1% | -1.00 | 54.00 | 52.10 | 55.90 | — |
| — | — | 2.15 | — | +0.00 | 27.7% | 420 | 27.7% | -1.00 | 58.95 | 57.00 | 60.90 | — |
| — | — | 2.15 | — | +0.00 | 29.2% | 430 | 29.2% | -1.00 | 68.65 | 67.00 | 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.