Spot 363.28
· 366 contratti su 5 scadenze
· fonte ibkr
· catturata 08/10 01:19 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 67.05 | 75.35 | 71.20 | — | — | 292.5 | 98.1% | -0.00 | — | — | 0.57 | — |
| — | 64.45 | 72.85 | 68.65 | +1.00 | 97.9% | 295 | 97.9% | -0.00 | 0.03 | 0.01 | 0.05 | — |
| — | 62.05 | 70.35 | 66.20 | +1.00 | 97.1% | 297.5 | 97.1% | -0.00 | — | — | 4.30 | — |
| — | 59.55 | 67.85 | 63.70 | — | — | 300 | — | — | 0.03 | 0.01 | 0.05 | — |
| — | 57.05 | 65.35 | 61.20 | — | — | 302.5 | 93.8% | -0.00 | — | — | 4.30 | — |
| — | 54.55 | 62.85 | 58.70 | +1.00 | 91.4% | 305 | 91.4% | -0.00 | — | — | 0.07 | — |
| — | 52.05 | 60.35 | 56.20 | +1.00 | 88.8% | 307.5 | 88.8% | -0.00 | — | — | 4.30 | — |
| — | 49.45 | 57.85 | 53.65 | +0.99 | 86.1% | 310 | 86.1% | -0.01 | 0.04 | 0.01 | 0.08 | — |
| — | 46.95 | 55.40 | 51.17 | +0.99 | 83.3% | 312.5 | 83.3% | -0.01 | 0.04 | 0.01 | 0.08 | — |
| — | 44.50 | 52.90 | 48.70 | +0.99 | 80.5% | 315 | 80.5% | -0.01 | 0.06 | 0.02 | 0.09 | — |
| — | 42.00 | 50.40 | 46.20 | +0.99 | 77.9% | 317.5 | 77.9% | -0.01 | 0.06 | 0.01 | 0.10 | — |
| — | 39.60 | 46.75 | 43.17 | +0.99 | 75.5% | 320 | 75.5% | -0.01 | 0.08 | 0.05 | 0.11 | — |
| — | 37.10 | 45.40 | 41.25 | +0.99 | 73.3% | 322.5 | 73.3% | -0.01 | 0.09 | 0.03 | 0.14 | — |
| — | 34.60 | 42.95 | 38.77 | +0.98 | 71.4% | 325 | 71.4% | -0.02 | 0.09 | 0.05 | 0.12 | — |
| — | 32.15 | 40.45 | 36.30 | +0.98 | 69.6% | 327.5 | 69.6% | -0.02 | — | — | 0.50 | — |
| — | 29.65 | 38.00 | 33.83 | — | — | 330 | — | — | 0.17 | 0.10 | 0.25 | — |
| — | 27.20 | 35.55 | 31.38 | — | — | 332.5 | 66.7% | -0.03 | 0.23 | 0.10 | 0.37 | — |
| — | 25.70 | 30.00 | 27.85 | +0.95 | 65.6% | 335 | 65.6% | -0.05 | 0.34 | 0.16 | 0.53 | — |
| — | 22.55 | 30.30 | 26.43 | +0.94 | 64.6% | 337.5 | 64.6% | -0.06 | 0.43 | 0.21 | 0.65 | — |
| — | 21.50 | 28.00 | 24.75 | +0.92 | 63.8% | 340 | 63.8% | -0.08 | 0.51 | 0.26 | 0.75 | — |
| — | 18.65 | 25.85 | 22.25 | +0.90 | 63.1% | 342.5 | 63.1% | -0.10 | 0.76 | 0.50 | 1.01 | — |
| — | 15.90 | 21.20 | 18.55 | +0.87 | 62.5% | 345 | 62.5% | -0.13 | 0.85 | 0.44 | 1.26 | — |
| — | 13.75 | 21.00 | 17.38 | +0.84 | 62.0% | 347.5 | 62.0% | -0.16 | 1.35 | 0.58 | 2.13 | — |
| — | 12.95 | 17.50 | 15.22 | +0.80 | 61.6% | 350 | 61.6% | -0.20 | 1.60 | 1.20 | 2.00 | — |
| — | 11.20 | 17.05 | 14.12 | +0.75 | 61.3% | 352.5 | 61.3% | -0.25 | 2.21 | 1.85 | 2.57 | — |
| — | 8.50 | 14.25 | 11.38 | +0.70 | 61.1% | 355 | 61.1% | -0.30 | 2.87 | 2.49 | 3.25 | — |
| — | 7.05 | 12.40 | 9.72 | +0.64 | 61.0% | 357.5 | 61.0% | -0.36 | 3.60 | 3.00 | 4.20 | — |
| — | 6.25 | 10.25 | 8.25 | +0.58 | 61.0% | 360 | 61.0% | -0.42 | 4.70 | 3.85 | 5.55 | — |
| — | 6.20 | 7.65 | 6.92 | +0.52 | 61.1% | 362.5 | 61.1% | -0.48 | 6.22 | 4.65 | 7.80 | — |
| — | 4.35 | 6.95 | 5.65 | +0.46 | 61.3% | 365 | 61.3% | -0.54 | 7.08 | 5.35 | 8.80 | — |
| — | 3.15 | 5.95 | 4.55 | +0.40 | 61.6% | 367.5 | 61.6% | -0.60 | 8.82 | 6.25 | 11.40 | — |
| — | 3.25 | 4.25 | 3.75 | +0.35 | 62.0% | 370 | 62.0% | -0.65 | 10.47 | 9.00 | 11.95 | — |
| — | 2.16 | 3.90 | 3.03 | +0.30 | 62.4% | 372.5 | 62.4% | -0.71 | 11.90 | 9.60 | 14.20 | — |
| — | 2.07 | 2.88 | 2.48 | +0.25 | 62.9% | 375 | 62.9% | -0.75 | 13.50 | 10.75 | 16.25 | — |
| — | 0.81 | 3.00 | 1.91 | +0.21 | 63.4% | 377.5 | 63.4% | -0.79 | 15.78 | 13.30 | 18.25 | — |
| — | 0.97 | 2.00 | 1.49 | +0.18 | 64.0% | 380 | 64.0% | -0.82 | 18.15 | 15.95 | 20.35 | — |
| — | 0.97 | 1.25 | 1.11 | +0.15 | 64.7% | 382.5 | 64.7% | -0.85 | 20.05 | 15.95 | 24.15 | — |
| — | 0.81 | 1.46 | 1.14 | +0.12 | 65.3% | 385 | 65.3% | -0.88 | 21.70 | 18.60 | 24.80 | — |
| — | 0.22 | 1.69 | 0.95 | +0.10 | 66.0% | 387.5 | 66.0% | -0.90 | 24.77 | 20.90 | 28.65 | — |
| — | 0.41 | 0.95 | 0.68 | +0.08 | 66.7% | 390 | 66.7% | -0.92 | 27.15 | 23.30 | 31.00 | — |
| — | 0.13 | 1.15 | 0.64 | +0.06 | 67.4% | 392.5 | 67.4% | -0.94 | 29.52 | 25.65 | 33.40 | — |
| — | 0.10 | 0.55 | 0.33 | +0.05 | 68.2% | 395 | 68.2% | -0.95 | 31.88 | 27.65 | 36.10 | — |
| — | 0.01 | 2.04 | 1.02 | +0.04 | 69.1% | 397.5 | 69.1% | -0.96 | 34.33 | 30.10 | 38.55 | — |
| — | 0.10 | 0.97 | 0.54 | +0.03 | 70.0% | 400 | 70.0% | -0.97 | 36.75 | 32.55 | 40.95 | — |
| — | 0.01 | 1.58 | 0.80 | +0.03 | 71.0% | 402.5 | 71.0% | -0.97 | 39.23 | 35.00 | 43.45 | — |
| — | 0.05 | 1.03 | 0.54 | +0.02 | 72.1% | 405 | 72.1% | -0.98 | 41.67 | 37.45 | 45.90 | — |
| — | 0.11 | 0.91 | 0.51 | +0.02 | 73.2% | 407.5 | 73.2% | -0.98 | 44.15 | 39.95 | 48.35 | — |
| — | 0.02 | 0.65 | 0.34 | +0.02 | 74.5% | 410 | 74.5% | -0.99 | 46.65 | 42.45 | 50.85 | — |
| — | 0.01 | 0.65 | 0.33 | +0.01 | 75.9% | 412.5 | 75.9% | -0.99 | 49.12 | 44.90 | 53.35 | — |
| — | 0.05 | 0.53 | 0.29 | +0.01 | 77.4% | 415 | 77.4% | -0.99 | 51.70 | 47.40 | 56.00 | — |
| — | 0.05 | 0.60 | 0.33 | +0.01 | 79.0% | 417.5 | 79.0% | -0.99 | 54.20 | 49.90 | 58.50 | — |
| — | 0.05 | 0.16 | 0.10 | +0.01 | 80.7% | 420 | 80.7% | -0.99 | 56.60 | 52.40 | 60.80 | — |
| — | 0.01 | 0.35 | 0.18 | +0.01 | 82.4% | 422.5 | 82.4% | -1.00 | 59.10 | 54.90 | 63.30 | — |
| — | 0.01 | 0.10 | 0.06 | +0.01 | 84.2% | 425 | 84.2% | -1.00 | 61.60 | 57.40 | 65.80 | — |
| — | — | 4.30 | — | +0.01 | 85.9% | 427.5 | 85.9% | -1.00 | 64.10 | 59.90 | 68.30 | — |
| — | — | 4.30 | — | +0.00 | 87.7% | 430 | 87.7% | -1.00 | 66.60 | 62.40 | 70.80 | — |
| — | — | 4.30 | — | +0.00 | 89.4% | 432.5 | 89.4% | -1.00 | 69.10 | 64.90 | 73.30 | — |
| — | — | 0.16 | — | +0.00 | 90.9% | 435 | 90.9% | -1.00 | 71.60 | 67.40 | 75.80 | — |
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.