Spot 363.58
· 340 contratti su 5 scadenze
· fonte ibkr
· catturata 19/09 00:53 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 67.45 | 75.10 | 71.28 | +1.00 | 58.1% | 292.5 | 58.1% | -0.00 | — | — | 0.63 | — |
| — | 65.00 | 72.65 | 68.83 | +1.00 | 57.3% | 295 | 57.3% | -0.00 | — | — | 0.11 | — |
| — | 62.45 | 70.15 | 66.30 | +1.00 | 56.5% | 297.5 | 56.5% | -0.00 | — | — | 0.25 | — |
| — | 60.00 | 67.65 | 63.83 | +0.99 | 55.7% | 300 | 55.7% | -0.01 | 0.06 | 0.01 | 0.11 | — |
| — | 57.45 | 65.15 | 61.30 | +0.99 | 54.9% | 302.5 | 54.9% | -0.01 | — | — | 1.44 | — |
| — | 55.00 | 62.35 | 58.67 | +0.99 | 54.1% | 305 | 54.1% | -0.01 | — | — | 0.10 | — |
| — | 52.50 | 60.20 | 56.35 | +0.99 | 53.3% | 307.5 | 53.3% | -0.01 | — | — | 0.36 | — |
| — | 50.00 | 55.65 | 52.83 | +0.99 | 52.5% | 310 | 52.5% | -0.01 | 0.12 | 0.11 | 0.12 | — |
| — | 47.55 | 55.25 | 51.40 | +0.98 | 51.7% | 312.5 | 51.7% | -0.02 | 0.17 | 0.01 | 0.33 | — |
| — | 45.10 | 52.80 | 48.95 | +0.98 | 51.0% | 315 | 51.0% | -0.02 | 0.12 | 0.07 | 0.18 | — |
| — | 42.65 | 50.35 | 46.50 | +0.98 | 50.2% | 317.5 | 50.2% | -0.02 | 0.17 | 0.01 | 0.32 | — |
| — | 40.20 | 47.85 | 44.02 | +0.97 | 49.5% | 320 | 49.5% | -0.03 | 0.34 | 0.23 | 0.45 | — |
| — | 37.75 | 45.45 | 41.60 | +0.97 | 48.9% | 322.5 | 48.9% | -0.03 | 0.24 | 0.01 | 0.48 | — |
| — | 35.35 | 43.00 | 39.17 | +0.96 | 48.3% | 325 | 48.3% | -0.04 | 0.31 | 0.12 | 0.50 | — |
| — | 33.00 | 40.65 | 36.83 | +0.95 | 47.8% | 327.5 | 47.8% | -0.05 | 0.43 | 0.23 | 0.63 | — |
| — | 30.60 | 37.25 | 33.92 | +0.94 | 47.3% | 330 | 47.3% | -0.06 | 0.78 | 0.62 | 0.94 | — |
| — | 28.30 | 36.00 | 32.15 | +0.92 | 46.9% | 332.5 | 46.9% | -0.08 | 0.81 | 0.62 | 1.00 | — |
| — | 26.95 | 32.30 | 29.62 | +0.91 | 46.5% | 335 | 46.5% | -0.09 | 1.17 | 0.98 | 1.36 | — |
| — | 23.80 | 31.25 | 27.52 | +0.89 | 46.2% | 337.5 | 46.2% | -0.11 | 1.44 | 1.36 | 1.51 | 12 |
| 205 | 21.60 | 28.80 | 25.20 | +0.86 | 46.0% | 340 | 46.0% | -0.14 | 1.74 | 1.65 | 1.83 | — |
| — | 22.70 | 26.70 | 24.70 | +0.84 | 45.8% | 342.5 | 45.8% | -0.16 | 2.04 | 1.83 | 2.25 | — |
| — | 17.60 | 23.95 | 20.77 | +0.81 | 45.6% | 345 | 45.6% | -0.19 | 2.40 | 1.99 | 2.81 | — |
| — | 18.00 | 20.90 | 19.45 | +0.78 | 45.5% | 347.5 | 45.5% | -0.22 | 3.23 | 2.91 | 3.55 | — |
| 180 | 16.20 | 18.95 | 17.57 | +0.74 | 45.5% | 350 | 45.5% | -0.26 | 3.85 | 3.65 | 4.05 | 340 |
| — | 14.55 | 17.15 | 15.85 | +0.70 | 45.5% | 352.5 | 45.5% | -0.30 | 4.58 | 3.85 | 5.30 | — |
| — | 13.05 | 15.35 | 14.20 | +0.66 | 45.5% | 355 | 45.5% | -0.34 | 5.40 | 4.70 | 6.10 | — |
| — | 11.65 | 13.65 | 12.65 | +0.62 | 45.6% | 357.5 | 45.6% | -0.38 | 6.38 | 5.55 | 7.20 | — |
| — | 10.35 | 11.25 | 10.80 | +0.58 | 45.7% | 360 | 45.7% | -0.42 | 7.47 | 6.60 | 8.35 | — |
| — | 9.65 | 10.70 | 10.18 | +0.54 | 45.9% | 362.5 | 45.9% | -0.46 | 8.65 | 7.70 | 9.60 | — |
| — | 7.95 | 8.90 | 8.43 | +0.49 | 46.1% | 365 | 46.1% | -0.51 | 9.95 | 9.00 | 10.90 | — |
| — | 6.90 | 8.40 | 7.65 | +0.45 | 46.3% | 367.5 | 46.3% | -0.55 | 11.38 | 10.35 | 12.40 | — |
| — | 5.90 | 7.35 | 6.62 | +0.41 | 46.6% | 370 | 46.6% | -0.59 | 12.88 | 11.70 | 14.05 | — |
| — | 5.05 | 6.45 | 5.75 | +0.37 | 46.9% | 372.5 | 46.9% | -0.63 | 14.50 | 13.25 | 15.75 | — |
| — | 4.60 | 5.05 | 4.83 | +0.33 | 47.2% | 375 | 47.2% | -0.67 | 16.20 | 14.80 | 17.60 | — |
| — | 3.90 | 4.90 | 4.40 | +0.30 | 47.5% | 377.5 | 47.5% | -0.70 | 18.00 | 16.45 | 19.55 | — |
| — | 3.35 | 4.00 | 3.67 | +0.27 | 47.9% | 380 | 47.9% | -0.73 | 19.90 | 18.20 | 21.60 | — |
| — | 2.54 | 3.50 | 3.02 | +0.24 | 48.3% | 382.5 | 48.3% | -0.77 | 21.88 | 20.15 | 23.60 | — |
| — | 2.10 | 2.93 | 2.52 | +0.21 | 48.7% | 385 | 48.7% | -0.79 | 23.93 | 22.15 | 25.70 | — |
| — | 1.72 | 2.50 | 2.11 | +0.19 | 49.1% | 387.5 | 49.1% | -0.82 | 26.18 | 22.55 | 29.80 | — |
| — | 1.75 | 2.14 | 1.95 | +0.16 | 49.5% | 390 | 49.5% | -0.84 | 28.35 | 24.70 | 32.00 | — |
| — | 1.13 | 2.12 | 1.62 | +0.14 | 49.9% | 392.5 | 49.9% | -0.86 | 30.73 | 27.20 | 34.25 | — |
| — | 0.91 | 1.85 | 1.38 | +0.13 | 50.4% | 395 | 50.4% | -0.88 | 33.38 | 29.95 | 36.80 | — |
| — | 1.00 | 1.37 | 1.19 | +0.11 | 50.8% | 397.5 | 50.8% | -0.89 | 35.25 | 31.65 | 38.85 | — |
| — | 0.91 | 1.12 | 1.01 | +0.10 | 51.3% | 400 | 51.3% | -0.91 | 37.40 | 33.80 | 41.00 | — |
| — | 0.70 | 1.00 | 0.85 | +0.08 | 51.7% | 402.5 | 51.7% | -0.92 | 39.67 | 35.80 | 43.55 | — |
| — | 0.36 | 0.95 | 0.66 | +0.07 | 52.2% | 405 | 52.2% | -0.93 | 42.10 | 38.30 | 45.90 | — |
| — | 0.40 | 1.02 | 0.71 | +0.06 | 52.7% | 407.5 | 52.7% | -0.94 | 44.48 | 40.60 | 48.35 | — |
| — | 0.50 | 0.80 | 0.65 | +0.06 | 53.1% | 410 | 53.1% | -0.95 | 46.98 | 43.20 | 50.75 | — |
| — | — | 1.80 | — | +0.05 | 53.6% | 412.5 | 53.6% | -0.96 | 49.23 | 45.45 | 53.00 | — |
| — | 0.29 | 1.00 | 0.65 | +0.04 | 54.0% | 415 | 54.0% | -0.96 | 51.75 | 47.90 | 55.60 | — |
| — | — | 0.54 | — | +0.04 | 54.5% | 417.5 | 54.5% | -0.97 | 54.17 | 50.35 | 58.00 | — |
| — | 0.01 | 0.57 | 0.29 | +0.03 | 54.9% | 420 | 54.9% | -0.97 | 56.67 | 52.85 | 60.50 | — |
| — | — | 1.11 | — | +0.03 | 55.4% | 422.5 | 55.4% | -0.98 | 59.48 | 55.95 | 63.00 | — |
| — | 0.20 | 1.12 | 0.66 | +0.02 | 55.8% | 425 | 55.8% | -0.98 | 61.95 | 58.45 | 65.45 | — |
| — | — | 0.87 | — | +0.02 | 56.3% | 427.5 | 56.3% | -0.99 | 64.10 | 60.25 | 67.95 | — |
| — | 0.17 | 0.32 | 0.24 | +0.02 | 56.7% | 430 | 56.7% | -0.99 | 66.97 | 63.55 | 70.40 | — |
| — | — | — | — | +0.02 | 57.2% | 432.5 | 57.2% | -0.99 | — | — | — | — |
| — | 0.01 | 0.20 | 0.10 | +0.01 | 57.6% | 435 | 57.6% | -0.99 | 71.85 | 68.30 | 75.40 | — |
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.