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 | |
| — | 66.50 | 75.95 | 71.22 | +0.98 | 64.3% | 290 | 64.3% | -0.02 | 0.24 | 0.14 | 0.35 | — |
| — | 56.65 | 66.15 | 61.40 | +0.97 | 61.6% | 300 | — | — | 0.59 | 0.17 | 1.02 | — |
| — | 51.80 | 61.00 | 56.40 | — | — | 305 | — | — | 0.63 | 0.01 | 1.25 | — |
| — | — | — | — | — | — | 307.5 | — | — | — | — | — | — |
| — | 47.10 | 56.75 | 51.92 | — | — | 310 | — | — | 0.74 | 0.10 | 1.39 | — |
| — | — | — | — | — | — | 312.5 | — | — | — | — | — | — |
| — | 42.30 | 51.95 | 47.12 | — | — | 315 | 58.6% | -0.07 | 0.97 | 0.46 | 1.49 | — |
| — | — | — | — | — | — | 317.5 | — | — | — | — | — | — |
| — | 40.00 | 44.40 | 42.20 | +0.91 | 57.9% | 320 | 57.9% | -0.09 | 1.68 | 0.91 | 2.44 | — |
| — | — | — | — | — | — | 322.5 | — | — | — | — | — | — |
| — | 34.95 | 42.45 | 38.70 | +0.88 | 57.2% | 325 | 57.2% | -0.12 | 1.76 | 1.29 | 2.24 | — |
| — | — | — | — | — | — | 327.5 | — | — | — | — | — | — |
| — | 29.70 | 37.05 | 33.38 | +0.84 | 56.7% | 330 | 56.7% | -0.16 | 2.74 | 2.08 | 3.40 | — |
| — | 26.75 | 36.55 | 31.65 | +0.82 | 56.5% | 332.5 | 56.5% | -0.18 | 3.19 | 2.14 | 4.25 | — |
| — | 26.45 | 33.25 | 29.85 | +0.80 | 56.3% | 335 | 56.3% | -0.20 | 3.23 | 1.52 | 4.95 | — |
| — | 24.20 | 31.20 | 27.70 | +0.78 | 56.1% | 337.5 | 56.1% | -0.22 | 4.72 | 1.94 | 7.50 | — |
| — | 23.45 | 28.80 | 26.12 | +0.76 | 55.9% | 340 | 55.9% | -0.24 | 5.72 | 3.95 | 7.50 | — |
| — | 21.45 | 27.45 | 24.45 | +0.73 | 55.8% | 342.5 | 55.8% | -0.27 | 5.34 | 2.74 | 7.95 | — |
| — | 18.45 | 24.35 | 21.40 | +0.71 | 55.7% | 345 | 55.7% | -0.29 | 5.60 | 3.80 | 7.40 | — |
| — | 17.20 | 24.15 | 20.68 | +0.68 | 55.6% | 347.5 | 55.6% | -0.32 | 7.50 | 5.15 | 9.85 | — |
| — | 15.65 | 21.40 | 18.52 | +0.65 | 55.5% | 350 | 55.5% | -0.35 | 7.70 | 6.40 | 9.00 | — |
| — | 14.25 | 20.30 | 17.27 | +0.62 | 55.5% | 352.5 | 55.5% | -0.38 | 8.12 | 6.65 | 9.60 | — |
| — | 12.30 | 18.65 | 15.47 | +0.59 | 55.4% | 355 | 55.4% | -0.41 | 9.28 | 7.55 | 11.00 | — |
| — | 11.70 | 17.10 | 14.40 | +0.56 | 55.4% | 357.5 | 55.4% | -0.44 | 11.35 | 8.65 | 14.05 | — |
| — | 10.65 | 15.00 | 12.82 | +0.53 | 55.5% | 360 | 55.5% | -0.47 | 11.82 | 9.65 | 14.00 | — |
| — | 9.15 | 14.75 | 11.95 | +0.50 | 55.5% | 362.5 | 55.5% | -0.50 | 13.80 | 11.10 | 16.50 | — |
| — | 9.10 | 14.15 | 11.62 | +0.47 | 55.6% | 365 | 55.6% | -0.53 | 14.82 | 12.90 | 16.75 | — |
| — | 7.30 | 12.45 | 9.88 | +0.44 | 55.7% | 367.5 | 55.7% | -0.56 | 17.05 | 14.95 | 19.15 | — |
| — | 5.85 | 10.60 | 8.22 | +0.41 | 55.8% | 370 | 55.8% | -0.59 | 18.20 | 15.30 | 21.10 | — |
| — | 6.00 | 10.85 | 8.43 | +0.39 | 55.9% | 372.5 | 55.9% | -0.62 | 20.60 | 18.45 | 22.75 | — |
| — | 5.90 | 9.05 | 7.47 | +0.36 | 56.0% | 375 | 56.0% | -0.64 | 21.32 | 18.45 | 24.20 | — |
| 12 | 4.20 | 8.85 | 6.53 | +0.33 | 56.2% | 377.5 | 56.2% | -0.67 | 23.27 | 20.50 | 26.05 | 12 |
| 544 | 4.25 | 7.75 | 6.00 | +0.31 | 56.4% | 380 | 56.4% | -0.69 | 26.25 | 23.70 | 28.80 | — |
| — | 3.00 | 7.90 | 5.45 | +0.28 | 56.5% | 382.5 | 56.5% | -0.72 | 26.85 | 24.50 | 29.20 | — |
| — | 2.76 | 6.25 | 4.50 | +0.26 | 56.7% | 385 | 56.7% | -0.74 | 28.98 | 26.15 | 31.80 | — |
| — | 1.85 | 7.15 | 4.50 | +0.24 | 56.9% | 387.5 | 56.9% | -0.76 | 30.23 | 26.50 | 33.95 | — |
| — | 3.00 | 7.55 | 5.28 | +0.22 | 57.1% | 390 | 57.1% | -0.78 | 32.27 | 29.00 | 35.55 | — |
| — | 1.00 | 5.50 | 3.25 | +0.20 | 57.4% | 392.5 | 57.4% | -0.80 | 34.83 | 30.05 | 39.60 | — |
| — | 0.75 | 5.50 | 3.12 | +0.19 | 57.6% | 395 | 57.6% | -0.82 | 36.98 | 32.20 | 41.75 | — |
| — | 1.23 | 5.20 | 3.21 | +0.17 | 57.8% | 397.5 | 57.8% | -0.83 | 39.12 | 34.35 | 43.90 | — |
| — | 2.00 | 3.20 | 2.60 | +0.15 | 58.0% | 400 | 58.0% | -0.85 | 41.48 | 36.85 | 46.10 | — |
| — | 0.99 | 5.15 | 3.07 | +0.14 | 58.3% | 402.5 | 58.3% | -0.86 | 43.73 | 39.10 | 48.35 | — |
| — | 1.02 | 2.60 | 1.81 | +0.13 | 58.5% | 405 | 58.5% | -0.88 | 45.77 | 40.95 | 50.60 | — |
| — | 0.78 | 4.80 | 2.79 | +0.12 | 58.8% | 407.5 | 58.8% | -0.89 | 48.12 | 43.35 | 52.90 | — |
| — | 1.20 | 2.06 | 1.63 | +0.11 | 59.0% | 410 | 59.0% | -0.90 | 50.62 | 46.00 | 55.25 | — |
| — | 0.62 | 3.55 | 2.08 | +0.10 | 59.2% | 412.5 | 59.2% | -0.91 | 52.98 | 48.35 | 57.60 | — |
| — | 0.75 | 1.79 | 1.27 | +0.09 | 59.5% | 415 | 59.5% | -0.92 | 55.08 | 50.20 | 59.95 | — |
| — | 0.48 | 2.27 | 1.38 | +0.08 | 59.7% | 417.5 | 59.7% | -0.93 | 57.60 | 52.85 | 62.35 | — |
| — | 0.55 | 1.14 | 0.84 | +0.07 | 60.0% | 420 | 60.0% | -0.93 | 59.95 | 55.15 | 64.75 | — |
| — | 0.53 | 1.61 | 1.07 | +0.06 | 60.2% | 422.5 | 60.2% | -0.94 | 62.27 | 57.40 | 67.15 | — |
| — | 0.05 | 1.60 | 0.82 | +0.06 | 60.5% | 425 | 60.5% | -0.95 | 64.72 | 59.90 | 69.55 | — |
| — | 0.01 | 1.85 | 0.93 | +0.05 | 60.7% | 427.5 | 60.7% | -0.95 | 67.25 | 62.50 | 72.00 | — |
| — | 0.10 | 1.09 | 0.59 | +0.05 | 61.0% | 430 | 61.0% | -0.96 | 69.65 | 64.85 | 74.45 | — |
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.