Spot 360.73
· 362 contratti su 5 scadenze
· fonte ibkr
· catturata 07/10 04:58 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 66.15 | 75.20 | 70.67 | +1.00 | 71.1% | 290 | 71.1% | -0.00 | — | — | 0.51 | — |
| — | 63.65 | 73.30 | 68.47 | +1.00 | 70.6% | 292.5 | 70.6% | -0.00 | — | — | 0.74 | — |
| — | 61.15 | 70.85 | 66.00 | +1.00 | 70.2% | 295 | 70.2% | -0.00 | — | — | 0.65 | — |
| — | 58.65 | 68.25 | 63.45 | +1.00 | 69.7% | 297.5 | 69.7% | -0.00 | — | — | 0.60 | — |
| — | 56.15 | 65.90 | 61.02 | +1.00 | 69.2% | 300 | 69.2% | -0.00 | — | — | 0.09 | — |
| — | 53.65 | 63.35 | 58.50 | +1.00 | 68.7% | 302.5 | 68.7% | -0.00 | — | — | 0.09 | — |
| — | 51.15 | 60.85 | 56.00 | +1.00 | 68.2% | 305 | 68.2% | -0.00 | 0.04 | 0.01 | 0.06 | — |
| — | 48.65 | 58.30 | 53.48 | +1.00 | 67.7% | 307.5 | 67.7% | -0.00 | 0.03 | 0.01 | 0.05 | — |
| — | 46.20 | 55.90 | 51.05 | +0.99 | 67.2% | 310 | 67.2% | -0.01 | 0.09 | 0.02 | 0.15 | — |
| — | 43.70 | 53.40 | 48.55 | +0.99 | 66.7% | 312.5 | 66.7% | -0.01 | 0.09 | 0.03 | 0.15 | — |
| — | 41.55 | 50.95 | 46.25 | +0.99 | 66.2% | 315 | 66.2% | -0.01 | 0.14 | 0.08 | 0.19 | — |
| — | 38.75 | 48.45 | 43.60 | +0.99 | 65.6% | 317.5 | 65.6% | -0.01 | 0.12 | 0.01 | 0.22 | — |
| — | 37.00 | 43.00 | 40.00 | +0.98 | 65.1% | 320 | 65.1% | -0.02 | 0.18 | 0.10 | 0.26 | — |
| — | 33.80 | 43.50 | 38.65 | +0.97 | 64.5% | 322.5 | 64.5% | -0.03 | 0.91 | 0.01 | 1.80 | — |
| — | 31.85 | 41.15 | 36.50 | +0.97 | 63.9% | 325 | 63.9% | -0.03 | 0.22 | 0.11 | 0.33 | — |
| — | 29.00 | 36.60 | 32.80 | +0.96 | 63.3% | 327.5 | 63.3% | -0.04 | 0.55 | 0.26 | 0.83 | — |
| — | 26.60 | 34.15 | 30.38 | +0.95 | 62.8% | 330 | 62.8% | -0.05 | 0.49 | 0.40 | 0.59 | — |
| — | 24.75 | 32.65 | 28.70 | +0.93 | 62.3% | 332.5 | 62.3% | -0.07 | 0.58 | 0.29 | 0.87 | — |
| — | 22.25 | 30.35 | 26.30 | +0.91 | 61.9% | 335 | 61.9% | -0.09 | 0.77 | 0.61 | 0.93 | — |
| — | 20.15 | 28.05 | 24.10 | +0.89 | 61.5% | 337.5 | 61.5% | -0.11 | 0.94 | 0.77 | 1.10 | — |
| — | 18.30 | 25.85 | 22.07 | +0.87 | 61.2% | 340 | 61.2% | -0.13 | 1.29 | 1.09 | 1.50 | — |
| — | 15.75 | 23.75 | 19.75 | +0.83 | 61.0% | 342.5 | 61.0% | -0.17 | 1.70 | 1.39 | 2.00 | — |
| — | 14.90 | 18.65 | 16.77 | +0.80 | 60.8% | 345 | 60.8% | -0.20 | 2.17 | 1.75 | 2.60 | — |
| — | 12.70 | 19.05 | 15.88 | +0.76 | 60.7% | 347.5 | 60.7% | -0.24 | 2.96 | 2.46 | 3.45 | — |
| — | 13.00 | 15.15 | 14.07 | +0.72 | 60.6% | 350 | 60.6% | -0.28 | 3.45 | 3.00 | 3.90 | — |
| — | 10.00 | 14.70 | 12.35 | +0.68 | 60.5% | 352.5 | 60.5% | -0.32 | 4.40 | 3.75 | 5.05 | — |
| — | 9.65 | 12.00 | 10.82 | +0.63 | 60.5% | 355 | 60.5% | -0.37 | 5.05 | 4.15 | 5.95 | — |
| — | 8.00 | 10.50 | 9.25 | +0.58 | 60.6% | 357.5 | 60.6% | -0.42 | 6.47 | 4.35 | 8.60 | — |
| — | 7.80 | 8.95 | 8.38 | +0.53 | 60.6% | 360 | 60.6% | -0.47 | 7.67 | 6.75 | 8.60 | — |
| — | 5.55 | 8.15 | 6.85 | +0.48 | 60.8% | 362.5 | 60.8% | -0.52 | 9.07 | 7.55 | 10.60 | — |
| — | 5.00 | 7.10 | 6.05 | +0.43 | 60.9% | 365 | 60.9% | -0.57 | 10.43 | 9.00 | 11.85 | — |
| — | 4.25 | 5.55 | 4.90 | +0.38 | 61.1% | 367.5 | 61.1% | -0.62 | 12.10 | 10.85 | 13.35 | — |
| — | 3.95 | 4.60 | 4.28 | +0.34 | 61.4% | 370 | 61.4% | -0.66 | 13.68 | 11.45 | 15.90 | — |
| — | 3.00 | 3.65 | 3.33 | +0.29 | 61.6% | 372.5 | 61.6% | -0.71 | 15.45 | 14.10 | 16.80 | — |
| — | 2.51 | 3.55 | 3.03 | +0.26 | 62.0% | 375 | 62.0% | -0.75 | 17.40 | 14.80 | 20.00 | — |
| — | 2.13 | 2.91 | 2.52 | +0.22 | 62.3% | 377.5 | 62.3% | -0.78 | 19.32 | 16.00 | 22.65 | — |
| — | 1.70 | 2.53 | 2.12 | +0.19 | 62.7% | 380 | 62.7% | -0.81 | 20.62 | 17.45 | 23.80 | — |
| — | 0.72 | 2.68 | 1.70 | +0.16 | 63.2% | 382.5 | — | — | 23.62 | 19.70 | 27.55 | — |
| — | 1.04 | 1.59 | 1.31 | — | — | 385 | — | — | 25.38 | 21.90 | 28.85 | — |
| — | 0.51 | 1.88 | 1.20 | — | — | 387.5 | — | — | 28.15 | 24.20 | 32.10 | — |
| — | 0.41 | 1.30 | 0.85 | — | — | 390 | — | — | 29.93 | 25.75 | 34.10 | — |
| — | 0.20 | 1.21 | 0.70 | — | — | 392.5 | 65.2% | -0.92 | 32.38 | 27.50 | 37.25 | — |
| — | 0.29 | 1.01 | 0.65 | +0.07 | 65.8% | 395 | — | — | 34.77 | 29.90 | 39.65 | — |
| — | 0.24 | 0.98 | 0.61 | +0.06 | 66.5% | 397.5 | 66.5% | -0.95 | 37.20 | 32.35 | 42.05 | — |
| — | 0.10 | 0.75 | 0.42 | +0.05 | 67.2% | 400 | 67.2% | -0.95 | 39.65 | 34.85 | 44.45 | — |
| — | — | 1.74 | — | +0.04 | 67.9% | 402.5 | 67.9% | -0.96 | 42.30 | 37.70 | 46.90 | — |
| — | 0.05 | 1.39 | 0.72 | +0.03 | 68.6% | 405 | 68.6% | -0.97 | 44.62 | 39.90 | 49.35 | — |
| — | — | 2.56 | — | +0.03 | 69.3% | 407.5 | 69.3% | -0.97 | 47.00 | 42.20 | 51.80 | — |
| — | 0.20 | 0.29 | 0.24 | +0.02 | 70.1% | 410 | 70.1% | -0.98 | 49.45 | 44.65 | 54.25 | — |
| — | — | 3.80 | — | +0.02 | 70.9% | 412.5 | 70.9% | -0.98 | 51.95 | 47.15 | 56.75 | — |
| — | 0.01 | 1.16 | 0.58 | +0.02 | 71.7% | 415 | 71.7% | -0.99 | 54.40 | 49.60 | 59.20 | — |
| — | 0.01 | 0.86 | 0.43 | +0.01 | 72.5% | 417.5 | 72.5% | -0.99 | 57.10 | 52.50 | 61.70 | — |
| — | 0.04 | 0.56 | 0.30 | +0.01 | 73.4% | 420 | 73.4% | -0.99 | 59.40 | 54.60 | 64.20 | — |
| — | 0.01 | 0.78 | 0.40 | +0.01 | 74.3% | 422.5 | 74.3% | -0.99 | 61.88 | 57.05 | 66.70 | — |
| — | — | 1.00 | — | +0.01 | 75.1% | 425 | 75.1% | -0.99 | 64.45 | 59.70 | 69.20 | — |
| — | — | 4.35 | — | +0.01 | 76.0% | 427.5 | 76.0% | -1.00 | 66.97 | 62.10 | 71.85 | — |
| — | — | 0.92 | — | +0.01 | 77.0% | 430 | 77.0% | -1.00 | 69.22 | 64.45 | 74.00 | — |
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.