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 | |
| — | 59.85 | 68.30 | 64.08 | +0.98 | 60.3% | 300 | 60.3% | -0.02 | 0.24 | 0.19 | 0.30 | — |
| — | 55.05 | 63.40 | 59.23 | +0.97 | 58.9% | 305 | 58.9% | -0.03 | — | — | 1.04 | — |
| — | — | — | — | +0.97 | 58.2% | 307.5 | 58.2% | -0.03 | — | — | — | — |
| — | 50.20 | 58.45 | 54.33 | +0.97 | 57.6% | 310 | 57.6% | -0.04 | 0.60 | 0.05 | 1.16 | — |
| — | — | — | — | +0.96 | 57.1% | 312.5 | 57.1% | -0.04 | — | — | — | — |
| — | 45.30 | 53.75 | 49.52 | +0.95 | 56.6% | 315 | 56.6% | -0.05 | 0.96 | 0.31 | 1.62 | — |
| — | — | — | — | +0.94 | 56.1% | 317.5 | 56.1% | -0.06 | — | — | — | — |
| — | 41.15 | 47.25 | 44.20 | +0.93 | 55.7% | 320 | 55.7% | -0.07 | 0.88 | 0.57 | 1.19 | — |
| — | — | — | — | +0.92 | 55.3% | 322.5 | 55.3% | -0.08 | — | — | — | — |
| — | 36.05 | 44.00 | 40.02 | +0.91 | 55.0% | 325 | 55.0% | -0.09 | 1.51 | 0.89 | 2.14 | — |
| — | — | — | — | +0.90 | 54.7% | 327.5 | 54.7% | -0.10 | — | — | — | — |
| — | 31.85 | 39.70 | 35.77 | +0.88 | 54.5% | 330 | 54.5% | -0.12 | 1.98 | 1.71 | 2.25 | — |
| — | 29.25 | 37.85 | 33.55 | +0.86 | 54.2% | 332.5 | 54.2% | -0.14 | 2.02 | 1.58 | 2.46 | — |
| — | 27.15 | 35.75 | 31.45 | +0.84 | 54.0% | 335 | 54.0% | -0.16 | 3.33 | 1.71 | 4.95 | — |
| — | 25.50 | 33.20 | 29.35 | +0.82 | 53.9% | 337.5 | 53.9% | -0.18 | 2.66 | 2.17 | 3.15 | — |
| — | 23.95 | 31.20 | 27.57 | +0.80 | 53.8% | 340 | 53.8% | -0.20 | 3.19 | 2.08 | 4.30 | — |
| — | 22.65 | 27.80 | 25.23 | +0.77 | 53.7% | 342.5 | 53.7% | -0.23 | 3.75 | 2.55 | 4.95 | — |
| — | 19.70 | 27.45 | 23.57 | +0.75 | 53.6% | 345 | 53.6% | -0.25 | 4.90 | 4.00 | 5.80 | — |
| — | 19.50 | 25.65 | 22.57 | +0.72 | 53.5% | 347.5 | 53.5% | -0.28 | 5.35 | 2.55 | 8.15 | — |
| — | 18.50 | 23.90 | 21.20 | +0.69 | 53.5% | 350 | 53.5% | -0.31 | 7.30 | 5.90 | 8.70 | — |
| — | 16.65 | 21.65 | 19.15 | +0.66 | 53.5% | 352.5 | 53.5% | -0.34 | 7.83 | 4.35 | 11.30 | — |
| — | 14.65 | 19.40 | 17.02 | +0.63 | 53.5% | 355 | 53.5% | -0.37 | 8.82 | 5.60 | 12.05 | — |
| — | 13.75 | 19.45 | 16.60 | +0.60 | 53.6% | 357.5 | 53.6% | -0.40 | 9.40 | 5.80 | 13.00 | — |
| — | 11.70 | 15.45 | 13.57 | +0.56 | 53.6% | 360 | 53.6% | -0.44 | 10.72 | 8.05 | 13.40 | — |
| — | 8.80 | 13.95 | 11.38 | +0.53 | 53.7% | 362.5 | 53.7% | -0.47 | 11.20 | 9.00 | 13.40 | — |
| — | 9.85 | 13.70 | 11.78 | +0.50 | 53.8% | 365 | 53.8% | -0.50 | 11.62 | 9.45 | 13.80 | — |
| — | 7.25 | 12.75 | 10.00 | +0.47 | 53.9% | 367.5 | 53.9% | -0.53 | 13.78 | 11.15 | 16.40 | — |
| — | 9.00 | 10.55 | 9.78 | +0.44 | 54.0% | 370 | 54.0% | -0.57 | 15.07 | 12.45 | 17.70 | — |
| — | 5.75 | 12.30 | 9.03 | +0.41 | 54.1% | 372.5 | 54.1% | -0.60 | 16.48 | 13.80 | 19.15 | — |
| — | 6.70 | 8.20 | 7.45 | +0.37 | 54.2% | 375 | 54.2% | -0.63 | 17.32 | 15.05 | 19.60 | — |
| — | 3.15 | 10.50 | 6.83 | +0.35 | 54.4% | 377.5 | 54.4% | -0.66 | 19.90 | 17.15 | 22.65 | — |
| — | 4.35 | 6.60 | 5.47 | +0.31 | 54.5% | 380 | 54.5% | -0.68 | 21.55 | 18.80 | 24.30 | — |
| — | 2.84 | 6.30 | 4.57 | +0.29 | 54.7% | 382.5 | 54.7% | -0.71 | 23.85 | 20.35 | 27.35 | — |
| — | 2.11 | 6.75 | 4.43 | +0.27 | 54.9% | 385 | 54.9% | -0.73 | 26.10 | 23.85 | 28.35 | — |
| — | 3.05 | 4.40 | 3.73 | +0.24 | 55.1% | 387.5 | 55.1% | -0.76 | 27.85 | 25.05 | 30.65 | — |
| — | 2.60 | 4.25 | 3.42 | +0.22 | 55.3% | 390 | 55.3% | -0.78 | 30.07 | 27.50 | 32.65 | — |
| — | 0.78 | 5.25 | 3.02 | +0.20 | 55.5% | 392.5 | 55.5% | -0.80 | 32.62 | 28.80 | 36.45 | — |
| — | 0.51 | 5.60 | 3.06 | +0.18 | 55.7% | 395 | 55.7% | -0.82 | 34.27 | 30.10 | 38.45 | — |
| — | 1.04 | 5.30 | 3.17 | +0.17 | 55.9% | 397.5 | 55.9% | -0.84 | 36.55 | 32.40 | 40.70 | — |
| — | 1.82 | 2.36 | 2.09 | +0.15 | 56.2% | 400 | 56.2% | -0.85 | 38.35 | 35.70 | 41.00 | — |
| — | 0.96 | 3.35 | 2.15 | +0.13 | 56.4% | 402.5 | 56.4% | -0.87 | 40.75 | 36.50 | 45.00 | — |
| — | 1.60 | 3.45 | 2.52 | +0.12 | 56.6% | 405 | 56.6% | -0.88 | 43.00 | 38.75 | 47.25 | — |
| — | 0.78 | 3.25 | 2.02 | +0.11 | 56.9% | 407.5 | 56.9% | -0.89 | 45.38 | 41.10 | 49.65 | — |
| — | 0.71 | 1.65 | 1.18 | +0.10 | 57.2% | 410 | 57.2% | -0.91 | 47.90 | 44.75 | 51.05 | — |
| — | 0.88 | 2.20 | 1.54 | +0.09 | 57.4% | 412.5 | 57.4% | -0.92 | 50.02 | 45.75 | 54.30 | — |
| — | 0.45 | 2.06 | 1.25 | +0.08 | 57.7% | 415 | 57.7% | -0.93 | 52.35 | 48.15 | 56.55 | — |
| — | 0.40 | 1.84 | 1.12 | +0.07 | 58.0% | 417.5 | 58.0% | -0.93 | 54.73 | 50.50 | 58.95 | — |
| — | 0.74 | 1.75 | 1.25 | +0.06 | 58.3% | 420 | 58.3% | -0.94 | 57.10 | 52.90 | 61.30 | — |
| — | 0.29 | 2.38 | 1.33 | +0.06 | 58.6% | 422.5 | 58.6% | -0.95 | 59.55 | 55.35 | 63.75 | — |
| — | 0.35 | 1.23 | 0.79 | +0.05 | 58.9% | 425 | 58.9% | -0.96 | 62.00 | 57.75 | 66.25 | — |
| — | 0.01 | 2.03 | 1.02 | +0.04 | 59.2% | 427.5 | 59.2% | -0.96 | 64.38 | 60.20 | 68.55 | — |
| — | 0.10 | 1.59 | 0.84 | +0.04 | 59.5% | 430 | 59.5% | -0.97 | 66.88 | 62.65 | 71.10 | — |
| — | — | 1.24 | — | +0.04 | 59.8% | 432.5 | 59.8% | -0.97 | 69.33 | 65.10 | 73.55 | — |
| — | 0.30 | 1.64 | 0.97 | +0.03 | 60.1% | 435 | 60.1% | -0.97 | 71.97 | 68.05 | 75.90 | — |
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.