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 | |
| — | 65.25 | 73.85 | 69.55 | +0.98 | 64.2% | 290 | 64.2% | -0.02 | 0.33 | 0.25 | 0.40 | — |
| — | 55.50 | 63.50 | 59.50 | +0.96 | 62.3% | 300 | 62.3% | -0.04 | 0.58 | 0.34 | 0.82 | — |
| — | 50.75 | 57.75 | 54.25 | +0.95 | 61.5% | 305 | 61.5% | -0.05 | 0.70 | 0.27 | 1.13 | — |
| — | 46.05 | 54.20 | 50.12 | +0.93 | 60.8% | 310 | 60.8% | -0.07 | 1.17 | 1.03 | 1.30 | — |
| — | 41.40 | 49.60 | 45.50 | +0.91 | 60.1% | 315 | 60.1% | -0.09 | 1.81 | 1.35 | 2.27 | — |
| — | 36.95 | 45.45 | 41.20 | +0.88 | 59.6% | 320 | 59.6% | -0.12 | 1.99 | 1.07 | 2.90 | — |
| — | 32.60 | 41.10 | 36.85 | +0.85 | 59.1% | 325 | 59.1% | -0.15 | 2.67 | 1.54 | 3.80 | — |
| — | 28.50 | 34.70 | 31.60 | +0.82 | 58.7% | 330 | 58.7% | -0.19 | 3.80 | 3.10 | 4.50 | — |
| — | 27.90 | 33.05 | 30.48 | +0.80 | 58.6% | 332.5 | 58.6% | -0.21 | 4.13 | 2.81 | 5.45 | — |
| — | 26.10 | 30.85 | 28.48 | +0.77 | 58.4% | 335 | 58.4% | -0.23 | 4.97 | 4.20 | 5.75 | — |
| — | 23.70 | 29.45 | 26.57 | +0.75 | 58.3% | 337.5 | 58.3% | -0.25 | 5.50 | 4.15 | 6.85 | — |
| — | 22.10 | 26.85 | 24.48 | +0.73 | 58.2% | 340 | 58.2% | -0.27 | 6.15 | 5.45 | 6.85 | — |
| — | 21.25 | 25.85 | 23.55 | +0.71 | 58.1% | 342.5 | 58.1% | -0.29 | 7.10 | 3.20 | 11.00 | — |
| — | 19.30 | 23.25 | 21.27 | +0.68 | 58.0% | 345 | 58.0% | -0.32 | 7.78 | 6.75 | 8.80 | — |
| — | 17.65 | 23.40 | 20.52 | +0.65 | 57.9% | 347.5 | 57.9% | -0.35 | 10.10 | 7.35 | 12.85 | — |
| — | 16.65 | 21.95 | 19.30 | +0.63 | 57.9% | 350 | 57.9% | -0.37 | 9.18 | 6.40 | 11.95 | — |
| — | 14.70 | 20.55 | 17.62 | +0.60 | 57.8% | 352.5 | 57.8% | -0.40 | 12.28 | 9.60 | 14.95 | — |
| — | 16.35 | 17.45 | 16.90 | +0.57 | 57.8% | 355 | 57.8% | -0.43 | 12.15 | 10.05 | 14.25 | — |
| — | 13.70 | 17.50 | 15.60 | +0.55 | 57.8% | 357.5 | 57.8% | -0.45 | 13.95 | 10.50 | 17.40 | — |
| — | 12.40 | 15.45 | 13.93 | +0.52 | 57.8% | 360 | 57.8% | -0.48 | 15.55 | 13.05 | 18.05 | — |
| — | 10.20 | 16.30 | 13.25 | +0.49 | 57.8% | 362.5 | 57.8% | -0.51 | 16.68 | 13.25 | 20.10 | — |
| — | 9.60 | 13.30 | 11.45 | +0.46 | 57.8% | 365 | 57.8% | -0.54 | 16.88 | 13.85 | 19.90 | — |
| — | 7.25 | 13.25 | 10.25 | +0.44 | 57.8% | 367.5 | 57.8% | -0.56 | 19.50 | 16.90 | 22.10 | — |
| — | 7.45 | 13.00 | 10.22 | +0.41 | 57.9% | 370 | 57.9% | -0.59 | 21.07 | 17.50 | 24.65 | — |
| — | 7.15 | 10.40 | 8.78 | +0.38 | 57.9% | 372.5 | 57.9% | -0.62 | 22.52 | 19.15 | 25.90 | — |
| — | 7.15 | 8.75 | 7.95 | +0.36 | 58.0% | 375 | 58.0% | -0.64 | 24.55 | 22.45 | 26.65 | — |
| — | 5.90 | 8.85 | 7.38 | +0.33 | 58.0% | 377.5 | 58.0% | -0.67 | 26.18 | 22.60 | 29.75 | — |
| — | 5.70 | 7.20 | 6.45 | +0.31 | 58.1% | 380 | 58.1% | -0.69 | 28.25 | 24.95 | 31.55 | — |
| — | 2.20 | 7.60 | 4.90 | +0.29 | 58.2% | 382.5 | 58.2% | -0.71 | 30.50 | 28.10 | 32.90 | — |
| — | 4.80 | 6.70 | 5.75 | +0.27 | 58.3% | 385 | 58.3% | -0.73 | 31.12 | 28.25 | 34.00 | — |
| — | 3.45 | 6.10 | 4.78 | +0.25 | 58.4% | 387.5 | 58.4% | -0.75 | 33.65 | 30.30 | 37.00 | — |
| — | 3.70 | 5.85 | 4.78 | +0.23 | 58.5% | 390 | 58.5% | -0.77 | 35.75 | 32.35 | 39.15 | — |
| — | 1.79 | 6.90 | 4.34 | +0.21 | 58.6% | 392.5 | 58.6% | -0.79 | 37.92 | 34.25 | 41.60 | — |
| — | 2.95 | 5.70 | 4.33 | +0.19 | 58.8% | 395 | 58.8% | -0.81 | 40.10 | 36.40 | 43.80 | — |
| — | 2.20 | 4.35 | 3.27 | +0.18 | 58.9% | 397.5 | 58.9% | -0.83 | 42.25 | 38.60 | 45.90 | — |
| — | 2.90 | 3.05 | 2.98 | +0.16 | 59.0% | 400 | 59.0% | -0.84 | 44.45 | 40.80 | 48.10 | — |
| — | 1.21 | 3.50 | 2.35 | +0.15 | 59.2% | 402.5 | 59.2% | -0.85 | 46.67 | 43.05 | 50.30 | — |
| — | 1.60 | 2.77 | 2.19 | +0.14 | 59.3% | 405 | 59.3% | -0.87 | 48.92 | 45.35 | 52.50 | — |
| — | 1.32 | 3.25 | 2.29 | +0.12 | 59.5% | 407.5 | 59.5% | -0.88 | 51.23 | 47.65 | 54.80 | — |
| — | 1.29 | 3.00 | 2.15 | +0.11 | 59.7% | 410 | 59.7% | -0.89 | 53.50 | 49.95 | 57.05 | — |
| — | 1.50 | 2.06 | 1.78 | +0.10 | 59.9% | 412.5 | 59.9% | -0.90 | 55.83 | 52.30 | 59.35 | — |
| — | 1.02 | 2.06 | 1.54 | +0.09 | 60.0% | 415 | 60.0% | -0.91 | 58.27 | 54.85 | 61.70 | — |
| — | 0.62 | 2.03 | 1.32 | +0.08 | 60.2% | 417.5 | 60.2% | -0.92 | 60.52 | 57.00 | 64.05 | — |
| — | 0.76 | 1.75 | 1.25 | +0.08 | 60.4% | 420 | 60.4% | -0.93 | 62.90 | 59.40 | 66.40 | — |
| — | 0.61 | 1.60 | 1.10 | +0.07 | 60.6% | 422.5 | 60.6% | -0.94 | 64.67 | 60.55 | 68.80 | — |
| — | 0.48 | 1.20 | 0.84 | +0.06 | 60.8% | 425 | 60.8% | -0.94 | 67.17 | 63.15 | 71.20 | — |
| — | 0.25 | 2.02 | 1.14 | +0.06 | 61.0% | 427.5 | 61.0% | -0.95 | 69.33 | 65.05 | 73.60 | — |
| — | 0.39 | 1.00 | 0.69 | +0.05 | 61.3% | 430 | 61.3% | -0.95 | 71.67 | 67.30 | 76.05 | — |
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.