Spot 359.42
· 354 contratti su 5 scadenze
· fonte ibkr
· catturata 06/10 03:33 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 67.30 | 75.75 | 71.53 | +1.00 | 79.3% | 287.5 | 79.3% | -0.00 | 0.07 | 0.01 | 0.13 | — |
| — | 64.80 | 73.30 | 69.05 | +1.00 | 78.8% | 290 | 78.8% | -0.00 | 0.06 | 0.01 | 0.10 | — |
| — | 62.30 | 70.95 | 66.62 | +1.00 | 78.1% | 292.5 | 78.1% | -0.01 | 0.08 | 0.01 | 0.15 | — |
| — | 59.80 | 67.05 | 63.42 | +0.99 | 77.4% | 295 | 77.4% | -0.01 | 0.06 | 0.01 | 0.10 | — |
| — | 57.30 | 66.15 | 61.73 | +0.99 | 76.7% | 297.5 | 76.7% | -0.01 | 0.08 | 0.01 | 0.15 | — |
| — | 54.85 | 62.70 | 58.77 | +0.99 | 75.9% | 300 | 75.9% | -0.01 | 0.13 | 0.05 | 0.21 | — |
| — | 52.35 | 60.90 | 56.62 | +0.99 | 75.0% | 302.5 | 75.0% | -0.01 | 0.22 | 0.01 | 0.43 | — |
| — | 49.85 | 58.40 | 54.12 | +0.98 | 74.2% | 305 | 74.2% | -0.02 | 0.37 | 0.10 | 0.64 | — |
| — | 47.40 | 54.30 | 50.85 | +0.98 | 73.3% | 307.5 | 73.3% | -0.02 | 0.18 | 0.05 | 0.31 | — |
| — | 44.90 | 53.70 | 49.30 | +0.98 | 72.4% | 310 | 72.4% | -0.02 | 0.17 | 0.01 | 0.34 | — |
| — | 42.45 | 49.40 | 45.92 | +0.97 | 71.6% | 312.5 | 71.6% | -0.03 | 0.31 | 0.09 | 0.53 | — |
| — | 40.50 | 46.95 | 43.73 | +0.97 | 70.8% | 315 | 70.8% | -0.03 | 0.31 | 0.20 | 0.42 | — |
| — | 37.60 | 44.60 | 41.10 | +0.96 | 70.0% | 317.5 | 70.0% | -0.04 | 0.78 | 0.03 | 1.52 | — |
| — | 35.75 | 43.90 | 39.83 | +0.95 | 69.2% | 320 | 69.2% | -0.05 | 0.46 | 0.31 | 0.60 | — |
| — | 32.85 | 39.70 | 36.27 | +0.94 | 68.5% | 322.5 | 68.5% | -0.06 | 0.67 | 0.31 | 1.03 | — |
| — | 30.50 | 37.60 | 34.05 | +0.93 | 67.9% | 325 | 67.9% | -0.07 | 0.69 | 0.35 | 1.02 | — |
| — | 28.15 | 35.10 | 31.62 | +0.91 | 67.3% | 327.5 | 67.3% | -0.09 | 0.93 | 0.45 | 1.41 | — |
| — | 27.15 | 33.10 | 30.12 | +0.90 | 66.8% | 330 | 66.8% | -0.10 | 1.20 | 1.00 | 1.40 | — |
| — | 24.00 | 31.80 | 27.90 | +0.88 | 66.3% | 332.5 | 66.3% | -0.12 | 1.75 | 0.95 | 2.56 | — |
| — | 21.85 | 27.25 | 24.55 | +0.86 | 65.9% | 335 | 65.9% | -0.14 | 1.84 | 1.50 | 2.18 | — |
| — | 19.75 | 27.55 | 23.65 | +0.83 | 65.5% | 337.5 | 65.5% | -0.17 | 2.44 | 1.79 | 3.10 | — |
| — | 18.60 | 24.35 | 21.48 | +0.80 | 65.2% | 340 | 65.2% | -0.20 | 2.66 | 2.46 | 2.86 | — |
| — | 15.95 | 22.40 | 19.18 | +0.77 | 65.0% | 342.5 | 65.0% | -0.23 | 3.52 | 3.00 | 4.05 | — |
| — | 16.05 | 20.35 | 18.20 | +0.74 | 64.8% | 345 | 64.8% | -0.26 | 3.98 | 3.50 | 4.45 | — |
| — | 12.95 | 19.10 | 16.02 | +0.70 | 64.6% | 347.5 | 64.6% | -0.30 | 5.05 | 4.15 | 5.95 | — |
| — | 13.40 | 15.60 | 14.50 | +0.67 | 64.5% | 350 | 64.5% | -0.33 | 5.47 | 5.20 | 5.75 | — |
| — | 9.45 | 14.40 | 11.93 | +0.63 | 64.5% | 352.5 | 64.5% | -0.37 | 6.70 | 6.00 | 7.40 | — |
| — | 11.40 | 12.50 | 11.95 | +0.59 | 64.5% | 355 | 64.5% | -0.41 | 7.53 | 6.95 | 8.10 | — |
| — | 9.30 | 11.35 | 10.32 | +0.55 | 64.6% | 357.5 | 64.6% | -0.45 | 9.00 | 7.00 | 11.00 | — |
| — | 9.10 | 10.00 | 9.55 | +0.51 | 64.7% | 360 | 64.7% | -0.49 | 10.30 | 7.60 | 13.00 | — |
| — | 5.85 | 10.10 | 7.97 | +0.47 | 64.8% | 362.5 | 64.8% | -0.53 | 11.45 | 8.95 | 13.95 | — |
| — | 7.00 | 7.75 | 7.38 | +0.43 | 65.0% | 365 | 65.0% | -0.57 | 13.47 | 10.00 | 16.95 | — |
| — | 5.70 | 6.75 | 6.22 | +0.39 | 65.2% | 367.5 | 65.2% | -0.61 | 14.75 | 12.10 | 17.40 | — |
| — | 5.25 | 5.90 | 5.58 | +0.35 | 65.4% | 370 | 65.4% | -0.65 | 16.40 | 13.75 | 19.05 | — |
| — | 3.80 | 5.70 | 4.75 | +0.32 | 65.7% | 372.5 | 65.7% | -0.68 | 18.07 | 15.70 | 20.45 | — |
| — | 3.50 | 4.75 | 4.12 | +0.28 | 65.9% | 375 | 65.9% | -0.72 | 21.15 | 18.50 | 23.80 | — |
| — | 2.81 | 4.25 | 3.53 | +0.25 | 66.2% | 377.5 | 66.2% | -0.75 | 22.80 | 19.65 | 25.95 | — |
| — | 2.80 | 3.55 | 3.17 | +0.23 | 66.4% | 380 | 66.4% | -0.78 | 24.57 | 21.60 | 27.55 | — |
| — | 1.23 | 4.05 | 2.64 | +0.20 | 66.7% | 382.5 | 66.7% | -0.80 | 26.70 | 23.30 | 30.10 | — |
| — | 2.00 | 2.48 | 2.24 | +0.17 | 67.0% | 385 | 67.0% | -0.83 | 28.18 | 24.50 | 31.85 | — |
| — | 1.19 | 2.45 | 1.82 | +0.15 | 67.2% | 387.5 | 67.2% | -0.85 | 30.52 | 26.90 | 34.15 | — |
| — | 0.75 | 2.39 | 1.57 | +0.13 | 67.5% | 390 | 67.5% | -0.87 | 32.80 | 28.55 | 37.05 | — |
| — | 1.04 | 1.73 | 1.39 | +0.11 | 67.7% | 392.5 | 67.7% | -0.89 | 35.12 | 30.90 | 39.35 | — |
| — | 0.63 | 1.57 | 1.10 | +0.10 | 67.9% | 395 | 67.9% | -0.90 | 38.17 | 34.75 | 41.60 | — |
| — | 0.52 | 1.30 | 0.91 | +0.08 | 68.2% | 397.5 | 68.2% | -0.92 | 40.52 | 37.10 | 43.95 | — |
| — | 0.76 | 1.02 | 0.89 | +0.07 | 68.4% | 400 | 68.4% | -0.93 | 42.42 | 38.55 | 46.30 | — |
| — | 0.60 | 1.01 | 0.81 | +0.06 | 68.6% | 402.5 | 68.6% | -0.94 | 44.92 | 41.20 | 48.65 | — |
| — | 0.19 | 1.00 | 0.59 | +0.05 | 68.8% | 405 | 68.8% | -0.95 | 47.67 | 44.30 | 51.05 | — |
| — | 0.01 | 1.71 | 0.86 | +0.05 | 69.0% | 407.5 | 69.0% | -0.96 | 50.12 | 46.75 | 53.50 | — |
| — | 0.25 | 0.80 | 0.53 | +0.04 | 69.2% | 410 | 69.2% | -0.97 | 52.55 | 49.20 | 55.90 | — |
| — | — | 1.42 | — | +0.03 | 69.4% | 412.5 | 69.4% | -0.97 | 55.00 | 51.65 | 58.35 | — |
| — | — | 1.13 | — | +0.03 | 69.5% | 415 | 69.5% | -0.98 | 57.45 | 54.10 | 60.80 | — |
| — | — | 0.39 | — | +0.02 | 69.7% | 417.5 | 69.7% | -0.98 | 59.90 | 56.55 | 63.25 | — |
| — | 0.15 | 0.28 | 0.21 | +0.02 | 69.9% | 420 | 69.9% | -0.99 | 62.20 | 58.70 | 65.70 | — |
| — | 0.01 | 0.93 | 0.47 | +0.01 | 70.0% | 422.5 | 70.0% | -0.99 | 64.40 | 60.60 | 68.20 | — |
| — | 0.01 | 0.25 | 0.13 | +0.01 | 70.2% | 425 | 70.2% | -0.99 | 67.33 | 64.00 | 70.65 | — |
| — | 0.03 | 0.22 | 0.12 | +0.01 | 70.4% | 427.5 | 70.4% | -0.99 | 69.22 | 65.30 | 73.15 | — |
| — | 0.05 | 0.20 | 0.12 | +0.01 | 70.5% | 430 | 70.5% | -1.00 | 71.80 | 68.00 | 75.60 | — |
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.