Spot 360.88
· 346 contratti su 5 scadenze
· fonte ibkr
· catturata 10/10 02:21 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 69.05 | 72.70 | 70.88 | +1.00 | 60.2% | 290 | 60.2% | -0.00 | — | — | 0.43 | — |
| — | 67.20 | 70.10 | 68.65 | +1.00 | 59.9% | 292.5 | 59.9% | -0.00 | — | — | 1.12 | — |
| — | 64.60 | 67.15 | 65.88 | +0.99 | 59.5% | 295 | 59.5% | -0.01 | — | — | 0.30 | — |
| — | 61.60 | 65.10 | 63.35 | +0.99 | 59.1% | 297.5 | 59.1% | -0.01 | — | — | 0.46 | — |
| — | 59.10 | 62.75 | 60.92 | +0.99 | 58.7% | 300 | 58.7% | -0.01 | 0.27 | 0.10 | 0.43 | — |
| — | 56.65 | 60.15 | 58.40 | +0.99 | 58.2% | 302.5 | 58.2% | -0.01 | 0.21 | 0.01 | 0.42 | — |
| — | 54.15 | 57.65 | 55.90 | +0.98 | 57.8% | 305 | 57.8% | -0.02 | — | — | 0.29 | — |
| — | 52.20 | 55.25 | 53.73 | +0.98 | 57.3% | 307.5 | 57.3% | -0.02 | 0.28 | 0.05 | 0.52 | — |
| — | 49.60 | 52.75 | 51.17 | +0.98 | 56.9% | 310 | 56.9% | -0.02 | 0.21 | 0.10 | 0.33 | — |
| — | 47.35 | 50.00 | 48.67 | +0.97 | 56.4% | 312.5 | 56.4% | -0.03 | 0.28 | 0.01 | 0.55 | — |
| — | 44.90 | 47.90 | 46.40 | +0.96 | 56.0% | 315 | 56.0% | -0.04 | 0.41 | 0.25 | 0.56 | — |
| — | 42.60 | 45.15 | 43.88 | +0.96 | 55.5% | 317.5 | 55.5% | -0.04 | 0.40 | 0.09 | 0.70 | — |
| — | 40.10 | 42.00 | 41.05 | +0.95 | 55.1% | 320 | 55.1% | -0.05 | 0.65 | 0.45 | 0.85 | — |
| — | 37.70 | 40.70 | 39.20 | +0.94 | 54.6% | 322.5 | 54.6% | -0.06 | 0.62 | 0.33 | 0.92 | — |
| — | 34.85 | 38.40 | 36.62 | +0.92 | 54.2% | 325 | 54.2% | -0.08 | 0.94 | 0.52 | 1.35 | — |
| — | 33.05 | 36.05 | 34.55 | +0.91 | 53.8% | 327.5 | 53.8% | -0.09 | 1.00 | 0.65 | 1.35 | — |
| — | 30.75 | 33.90 | 32.33 | +0.89 | 53.4% | 330 | 53.4% | -0.11 | 1.22 | 0.81 | 1.63 | — |
| — | 28.65 | 31.65 | 30.15 | +0.88 | 53.0% | 332.5 | 53.0% | -0.12 | 1.60 | 1.14 | 2.07 | — |
| — | 26.30 | 29.45 | 27.88 | +0.85 | 52.6% | 335 | 52.6% | -0.15 | 1.93 | 1.59 | 2.26 | — |
| — | 24.30 | 27.30 | 25.80 | +0.83 | 52.3% | 337.5 | 52.3% | -0.17 | 2.22 | 1.75 | 2.69 | — |
| 813 | 22.20 | 25.30 | 23.75 | +0.80 | 52.0% | 340 | 52.0% | -0.20 | 2.88 | 2.60 | 3.15 | — |
| — | 20.35 | 23.20 | 21.77 | +0.78 | 51.7% | 342.5 | 51.7% | -0.22 | 3.21 | 2.68 | 3.75 | 128 |
| — | 18.25 | 21.35 | 19.80 | +0.75 | 51.4% | 345 | 51.4% | -0.25 | 3.88 | 3.35 | 4.40 | 337 |
| — | 17.20 | 19.65 | 18.43 | +0.72 | 51.2% | 347.5 | 51.2% | -0.28 | 4.67 | 4.15 | 5.20 | 74 |
| — | 15.50 | 17.65 | 16.57 | +0.69 | 51.0% | 350 | 51.0% | -0.32 | 4.95 | 4.20 | 5.70 | — |
| 49 | 13.80 | 16.05 | 14.93 | +0.65 | 50.8% | 352.5 | 50.8% | -0.35 | 6.38 | 5.70 | 7.05 | — |
| — | 12.40 | 14.40 | 13.40 | +0.61 | 50.6% | 355 | 50.6% | -0.39 | 7.15 | 6.00 | 8.30 | — |
| — | 10.90 | 13.15 | 12.03 | +0.57 | 50.5% | 357.5 | 50.5% | -0.43 | 8.40 | 7.15 | 9.65 | — |
| — | 9.40 | 11.35 | 10.38 | +0.53 | 50.3% | 360 | 50.3% | -0.47 | 9.40 | 8.85 | 9.95 | — |
| — | 8.10 | 10.20 | 9.15 | +0.49 | 50.2% | 362.5 | 50.2% | -0.51 | 10.85 | 10.10 | 11.60 | — |
| — | 7.60 | 8.80 | 8.20 | +0.45 | 50.1% | 365 | 50.1% | -0.55 | 12.00 | 10.80 | 13.20 | — |
| — | 6.25 | 8.00 | 7.12 | +0.42 | 50.1% | 367.5 | 50.1% | -0.59 | 13.53 | 12.25 | 14.80 | — |
| — | 5.75 | 6.30 | 6.03 | +0.38 | 50.0% | 370 | 50.0% | -0.62 | 15.00 | 13.85 | 16.15 | — |
| — | 4.95 | 5.95 | 5.45 | +0.34 | 50.0% | 372.5 | 50.0% | -0.66 | 16.68 | 15.55 | 17.80 | — |
| — | 4.45 | 5.30 | 4.88 | +0.31 | 50.0% | 375 | 50.0% | -0.69 | 18.75 | 17.35 | 20.15 | — |
| — | 3.10 | 4.65 | 3.88 | +0.27 | 50.0% | 377.5 | 50.0% | -0.73 | 20.52 | 18.90 | 22.15 | — |
| — | 2.91 | 3.70 | 3.31 | +0.23 | 50.1% | 380 | 50.1% | -0.76 | 22.38 | 20.85 | 23.90 | — |
| — | 2.46 | 3.35 | 2.90 | +0.21 | 50.1% | 382.5 | 50.1% | -0.79 | 24.43 | 22.80 | 26.05 | — |
| — | 2.10 | 2.81 | 2.46 | +0.18 | 50.2% | 385 | 50.2% | -0.82 | 26.55 | 24.95 | 28.15 | — |
| — | 1.39 | 2.55 | 1.97 | +0.16 | 50.3% | 387.5 | 50.3% | -0.84 | 28.60 | 27.00 | 30.20 | — |
| — | 1.43 | 2.25 | 1.84 | +0.14 | 50.5% | 390 | 50.5% | -0.86 | 30.82 | 29.30 | 32.35 | — |
| — | 1.04 | 1.85 | 1.45 | +0.12 | 50.6% | 392.5 | 50.6% | -0.88 | 33.05 | 31.45 | 34.65 | — |
| — | 0.83 | 1.48 | 1.16 | +0.10 | 50.8% | 395 | 50.8% | -0.90 | 35.55 | 33.75 | 37.35 | — |
| — | 0.71 | 1.29 | 1.00 | +0.09 | 50.9% | 397.5 | 50.9% | -0.91 | 37.55 | 36.05 | 39.05 | — |
| — | 0.74 | 0.90 | 0.82 | +0.08 | 51.2% | 400 | 51.2% | -0.93 | 39.92 | 38.40 | 41.45 | — |
| — | 0.33 | 1.02 | 0.68 | +0.07 | 51.4% | 402.5 | 51.4% | -0.94 | 42.58 | 40.80 | 44.35 | — |
| — | 0.36 | 0.82 | 0.59 | +0.06 | 51.6% | 405 | 51.6% | -0.95 | 44.70 | 43.15 | 46.25 | — |
| — | 0.10 | 0.85 | 0.47 | +0.05 | 51.9% | 407.5 | 51.9% | -0.96 | 47.00 | 45.60 | 48.40 | — |
| — | 0.09 | 0.54 | 0.32 | +0.04 | 52.2% | 410 | 52.2% | -0.97 | 49.50 | 48.00 | 51.00 | — |
| — | — | 1.20 | — | +0.03 | 52.5% | 412.5 | 52.5% | -0.97 | 51.95 | 50.45 | 53.45 | — |
| — | — | 1.17 | — | +0.03 | 52.8% | 415 | 52.8% | -0.98 | 54.48 | 52.65 | 56.30 | — |
| — | — | 1.52 | — | +0.02 | 53.2% | 417.5 | 53.2% | -0.98 | 56.85 | 55.35 | 58.35 | — |
| — | 0.02 | 0.43 | 0.23 | +0.02 | 53.6% | 420 | 53.6% | -0.99 | 59.52 | 58.25 | 60.80 | — |
| — | — | 1.21 | — | +0.02 | 54.0% | 422.5 | 54.0% | -0.99 | 62.00 | 60.75 | 63.25 | — |
| — | — | 1.51 | — | +0.01 | 54.4% | 425 | 54.4% | -0.99 | 64.45 | 62.60 | 66.30 | — |
| — | — | 2.14 | — | +0.01 | 54.9% | 427.5 | 54.9% | -0.99 | 66.95 | 65.25 | 68.65 | — |
| — | — | 0.89 | — | +0.01 | 55.3% | 430 | 55.3% | -1.00 | 69.50 | 67.75 | 71.25 | — |
| — | — | 1.72 | — | +0.01 | 55.8% | 432.5 | 55.8% | -1.00 | 71.97 | 70.20 | 73.75 | — |
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.