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 | |
| — | 65.40 | 73.10 | 69.25 | +0.98 | 54.1% | 295 | 54.1% | -0.02 | 0.30 | 0.21 | 0.39 | — |
| — | 60.50 | 68.00 | 64.25 | +0.97 | 52.6% | 300 | 52.6% | -0.03 | 0.35 | 0.20 | 0.50 | — |
| — | — | — | — | +0.97 | 51.9% | 302.5 | 51.9% | -0.03 | — | — | — | — |
| — | 55.65 | 63.00 | 59.33 | +0.97 | 51.3% | 305 | 51.3% | -0.03 | 1.33 | 0.29 | 2.38 | — |
| — | 53.20 | 60.85 | 57.02 | +0.96 | 50.7% | 307.5 | 50.7% | -0.04 | — | — | 2.51 | — |
| — | 50.75 | 58.45 | 54.60 | +0.96 | 50.1% | 310 | 50.1% | -0.04 | 0.62 | 0.08 | 1.16 | — |
| — | 48.40 | 56.10 | 52.25 | +0.95 | 49.6% | 312.5 | 49.6% | -0.05 | 0.61 | 0.30 | 0.93 | — |
| — | 46.00 | 53.70 | 49.85 | +0.94 | 49.1% | 315 | 49.1% | -0.06 | 0.85 | 0.71 | 0.99 | — |
| — | 43.65 | 51.00 | 47.33 | +0.93 | 48.7% | 317.5 | 48.7% | -0.07 | 0.89 | 0.49 | 1.29 | — |
| — | 41.35 | 48.90 | 45.12 | +0.92 | 48.3% | 320 | 48.3% | -0.08 | 1.20 | 1.06 | 1.34 | — |
| — | 39.05 | 46.75 | 42.90 | +0.91 | 47.9% | 322.5 | 47.9% | -0.09 | 1.25 | 0.85 | 1.65 | — |
| — | 36.80 | 44.75 | 40.77 | — | — | 325 | 47.6% | -0.10 | 1.54 | 1.08 | 2.01 | — |
| — | 34.55 | 41.50 | 38.02 | — | — | 327.5 | — | — | 1.88 | 1.34 | 2.41 | — |
| — | 32.40 | 38.85 | 35.62 | — | — | 330 | — | — | 2.19 | 1.76 | 2.62 | — |
| — | 30.00 | 36.75 | 33.38 | — | — | 332.5 | — | — | 2.50 | 2.02 | 2.99 | — |
| — | 28.00 | 36.25 | 32.12 | — | — | 335 | — | — | 2.84 | 2.43 | 3.25 | — |
| — | 26.30 | 33.70 | 30.00 | — | — | 337.5 | — | — | 3.35 | 2.89 | 3.80 | — |
| — | 26.70 | 30.15 | 28.43 | +0.79 | 46.4% | 340 | 46.4% | -0.21 | 3.88 | 3.40 | 4.35 | — |
| — | 24.85 | 28.25 | 26.55 | +0.77 | 46.3% | 342.5 | 46.3% | -0.24 | 4.53 | 4.00 | 5.05 | — |
| — | 23.15 | 26.40 | 24.77 | +0.74 | 46.2% | 345 | 46.2% | -0.26 | 5.47 | 4.70 | 6.25 | — |
| — | 21.45 | 24.60 | 23.02 | +0.71 | 46.2% | 347.5 | 46.2% | -0.29 | 6.30 | 5.40 | 7.20 | — |
| — | 19.90 | 22.85 | 21.38 | +0.69 | 46.2% | 350 | — | — | 7.67 | 7.00 | 8.35 | — |
| — | 18.40 | 21.15 | 19.77 | — | — | 352.5 | — | — | 8.20 | 7.05 | 9.35 | — |
| — | 17.00 | 19.60 | 18.30 | — | — | 355 | — | — | 9.18 | 8.00 | 10.35 | — |
| — | 15.65 | 18.05 | 16.85 | — | — | 357.5 | 46.2% | -0.40 | 10.28 | 9.10 | 11.45 | — |
| — | 14.40 | 16.65 | 15.53 | +0.57 | 46.2% | 360 | 46.2% | -0.43 | 11.40 | 10.15 | 12.65 | — |
| — | 13.10 | 15.35 | 14.22 | +0.54 | 46.3% | 362.5 | 46.3% | -0.46 | 12.65 | 11.35 | 13.95 | — |
| — | 11.95 | 14.10 | 13.03 | +0.51 | 46.4% | 365 | 46.4% | -0.49 | 13.93 | 12.55 | 15.30 | — |
| — | 10.90 | 12.95 | 11.93 | +0.48 | 46.5% | 367.5 | 46.5% | -0.52 | 15.32 | 13.95 | 16.70 | — |
| — | 9.80 | 11.35 | 10.57 | +0.45 | 46.6% | 370 | 46.6% | -0.55 | 16.77 | 15.40 | 18.15 | — |
| — | 8.85 | 10.90 | 9.88 | +0.42 | 46.7% | 372.5 | 46.7% | -0.58 | 18.30 | 16.85 | 19.75 | — |
| — | 7.95 | 9.95 | 8.95 | +0.39 | 46.9% | 375 | 46.9% | -0.61 | 19.90 | 18.35 | 21.45 | — |
| — | 7.15 | 8.90 | 8.03 | +0.37 | 47.1% | 377.5 | 47.1% | -0.64 | 21.55 | 19.85 | 23.25 | — |
| — | 6.40 | 7.65 | 7.03 | +0.34 | 47.2% | 380 | 47.2% | -0.66 | 23.30 | 21.50 | 25.10 | — |
| — | 5.75 | 7.20 | 6.47 | +0.32 | 47.4% | 382.5 | 47.4% | -0.69 | 25.07 | 23.20 | 26.95 | — |
| — | 5.10 | 6.90 | 6.00 | +0.29 | 47.6% | 385 | 47.6% | -0.71 | 26.95 | 25.00 | 28.90 | — |
| — | 4.55 | 6.30 | 5.42 | +0.27 | 47.8% | 387.5 | 47.8% | -0.73 | 28.85 | 26.85 | 30.85 | — |
| — | 4.00 | 5.70 | 4.85 | +0.25 | 48.1% | 390 | 48.1% | -0.76 | 30.80 | 28.70 | 32.90 | — |
| — | 3.55 | 5.20 | 4.38 | +0.23 | 48.3% | 392.5 | 48.3% | -0.78 | 32.83 | 30.60 | 35.05 | — |
| — | 3.35 | 4.75 | 4.05 | +0.21 | 48.6% | 395 | 48.6% | -0.79 | 34.88 | 32.60 | 37.15 | — |
| — | 2.74 | 4.30 | 3.52 | +0.19 | 48.9% | 397.5 | 48.9% | -0.81 | 37.65 | 34.50 | 40.80 | — |
| — | 2.72 | 3.95 | 3.33 | +0.18 | 49.2% | 400 | 49.2% | -0.83 | 39.52 | 36.10 | 42.95 | — |
| — | 2.08 | 3.60 | 2.84 | +0.16 | 49.5% | 402.5 | 49.5% | -0.84 | 41.35 | 37.55 | 45.15 | — |
| — | 1.80 | 3.30 | 2.55 | +0.15 | 49.8% | 405 | 49.8% | -0.86 | 43.85 | 40.00 | 47.70 | — |
| — | — | — | — | +0.14 | 50.1% | 407.5 | 50.1% | -0.87 | — | — | — | — |
| — | 1.44 | 2.73 | 2.08 | +0.13 | 50.4% | 410 | 50.4% | -0.88 | 48.15 | 44.40 | 51.90 | — |
| — | — | — | — | +0.12 | 50.8% | 412.5 | 50.8% | -0.89 | — | — | — | — |
| — | 0.98 | 2.30 | 1.64 | +0.11 | 51.1% | 415 | 51.1% | -0.90 | 52.77 | 49.00 | 56.55 | — |
| — | — | — | — | +0.10 | 51.5% | 417.5 | 51.5% | -0.91 | — | — | — | — |
| — | 1.20 | 1.62 | 1.41 | +0.09 | 51.9% | 420 | 51.9% | -0.92 | 57.40 | 53.50 | 61.30 | — |
| — | — | — | — | +0.08 | 52.3% | 422.5 | 52.3% | -0.93 | — | — | — | — |
| — | 0.96 | 1.20 | 1.08 | +0.08 | 52.7% | 425 | 52.7% | -0.93 | 62.15 | 58.30 | 66.00 | — |
| — | — | — | — | +0.07 | 53.1% | 427.5 | 53.1% | -0.94 | — | — | — | — |
| — | 0.31 | 1.11 | 0.71 | +0.06 | 53.5% | 430 | 53.5% | -0.95 | 67.05 | 63.20 | 70.90 | — |
| — | — | — | — | +0.06 | 54.0% | 432.5 | 54.0% | -0.95 | — | — | — | — |
| — | 0.01 | 1.80 | 0.91 | +0.05 | 54.4% | 435 | 54.4% | -0.96 | 71.90 | 68.05 | 75.75 | — |
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.