Spot 366.09
· 374 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 03:37 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 70.05 | 73.85 | 71.95 | +0.99 | 65.6% | 295 | 65.6% | -0.01 | 0.12 | 0.11 | 0.14 | — |
| — | 65.85 | 67.00 | 66.42 | +0.99 | 61.9% | 300 | 61.9% | -0.01 | 0.14 | 0.13 | 0.16 | — |
| — | 61.15 | 68.05 | 64.60 | +0.99 | 60.0% | 302.5 | 60.0% | -0.01 | 0.15 | 0.14 | 0.16 | — |
| — | 58.70 | 63.70 | 61.20 | +0.99 | 58.1% | 305 | 58.1% | -0.01 | 0.17 | 0.15 | 0.18 | — |
| — | 56.35 | 63.00 | 59.67 | +0.98 | 56.3% | 307.5 | 56.3% | -0.02 | 0.17 | 0.16 | 0.19 | — |
| — | 55.00 | 59.55 | 57.27 | +0.98 | 54.5% | 310 | 54.5% | -0.02 | 0.19 | 0.18 | 0.20 | — |
| — | 51.85 | 57.70 | 54.77 | +0.98 | 52.7% | 312.5 | 52.7% | -0.02 | 0.20 | 0.19 | 0.21 | — |
| — | 50.30 | 53.10 | 51.70 | +0.98 | 51.1% | 315 | 51.1% | -0.02 | 0.21 | 0.20 | 0.23 | — |
| — | 46.60 | 52.80 | 49.70 | +0.98 | 49.5% | 317.5 | 49.5% | -0.02 | 0.24 | 0.23 | 0.25 | — |
| — | 46.00 | 47.15 | 46.58 | +0.97 | 48.0% | 320 | 48.0% | -0.03 | 0.27 | 0.26 | 0.28 | — |
| — | 41.95 | 47.55 | 44.75 | +0.97 | 46.7% | 322.5 | 46.7% | -0.03 | 0.30 | 0.29 | 0.32 | — |
| — | 41.20 | 43.10 | 42.15 | +0.97 | 45.5% | 325 | 45.5% | -0.03 | 0.35 | 0.34 | 0.37 | — |
| — | 37.90 | 39.75 | 38.83 | — | — | 327.5 | — | — | 0.41 | 0.40 | 0.43 | — |
| — | 36.05 | 37.35 | 36.70 | — | — | 330 | — | — | 0.49 | 0.48 | 0.50 | — |
| — | 34.30 | 34.95 | 34.62 | — | — | 332.5 | 42.7% | -0.06 | 0.58 | 0.57 | 0.60 | — |
| — | 31.65 | 32.75 | 32.20 | +0.93 | 42.0% | 335 | 42.0% | -0.07 | 0.71 | 0.70 | 0.73 | — |
| — | 29.30 | 30.45 | 29.88 | +0.92 | 41.3% | 337.5 | 41.3% | -0.08 | 0.88 | 0.86 | 0.90 | — |
| — | 27.35 | 28.10 | 27.73 | +0.90 | 40.7% | 340 | 40.7% | -0.10 | 1.08 | 1.07 | 1.10 | — |
| — | 25.10 | 25.90 | 25.50 | +0.88 | 40.2% | 342.5 | 40.2% | -0.12 | 1.35 | 1.33 | 1.37 | — |
| — | 22.95 | 23.50 | 23.23 | +0.85 | 39.7% | 345 | 39.7% | -0.15 | 1.67 | 1.64 | 1.70 | — |
| — | 20.85 | 21.55 | 21.20 | +0.83 | 39.4% | 347.5 | 39.4% | -0.18 | 2.06 | 2.03 | 2.10 | — |
| — | 18.45 | 19.45 | 18.95 | +0.79 | 39.2% | 350 | 39.2% | -0.21 | 2.54 | 2.51 | 2.58 | — |
| — | 16.95 | 17.25 | 17.10 | +0.76 | 38.9% | 352.5 | 38.9% | -0.24 | 3.10 | 3.05 | 3.15 | — |
| — | 15.15 | 15.40 | 15.28 | +0.72 | 38.7% | 355 | 38.7% | -0.28 | 3.80 | 3.75 | 3.85 | — |
| — | 13.40 | 13.65 | 13.53 | +0.68 | 38.7% | 357.5 | 38.7% | -0.32 | 4.55 | 4.50 | 4.60 | — |
| — | 11.85 | 12.05 | 11.95 | +0.63 | 38.7% | 360 | 38.7% | -0.37 | 5.45 | 5.40 | 5.50 | — |
| — | 10.35 | 10.55 | 10.45 | +0.59 | 38.6% | 362.5 | 38.6% | -0.41 | 6.50 | 6.45 | 6.55 | — |
| — | 9.05 | 9.20 | 9.12 | +0.54 | 38.6% | 365 | 38.6% | -0.46 | 7.65 | 7.60 | 7.70 | — |
| — | 7.85 | 7.95 | 7.90 | +0.50 | 38.7% | 367.5 | 38.7% | -0.51 | 8.95 | 8.85 | 9.05 | — |
| — | 6.75 | 6.90 | 6.83 | +0.45 | 38.9% | 370 | 38.9% | -0.55 | 10.38 | 10.30 | 10.45 | — |
| — | 5.80 | 5.90 | 5.85 | +0.40 | 39.1% | 372.5 | 39.1% | -0.60 | 11.82 | 11.65 | 12.00 | — |
| — | 4.95 | 5.05 | 5.00 | +0.36 | 39.3% | 375 | 39.3% | -0.65 | 13.53 | 13.40 | 13.65 | — |
| — | 4.20 | 4.30 | 4.25 | — | — | 377.5 | — | — | 15.07 | 14.75 | 15.40 | — |
| — | 3.55 | 3.65 | 3.60 | — | — | 380 | 39.8% | -0.72 | 16.95 | 16.60 | 17.30 | — |
| — | 3.00 | 3.10 | 3.05 | +0.24 | 40.0% | 382.5 | 40.0% | -0.76 | 18.98 | 18.70 | 19.25 | — |
| — | 2.51 | 2.58 | 2.54 | +0.21 | 40.3% | 385 | 40.3% | -0.79 | 20.88 | 20.50 | 21.25 | — |
| — | 2.10 | 2.16 | 2.13 | +0.19 | 40.5% | 387.5 | 40.5% | -0.82 | 22.98 | 22.55 | 23.40 | — |
| — | 1.76 | 1.81 | 1.78 | +0.16 | 40.8% | 390 | 40.8% | -0.85 | 25.20 | 24.75 | 25.65 | — |
| — | 1.47 | 1.52 | 1.50 | +0.14 | 41.1% | 392.5 | 41.1% | -0.87 | 27.60 | 26.95 | 28.25 | — |
| — | 1.25 | 1.27 | 1.26 | +0.12 | 41.5% | 395 | 41.5% | -0.89 | 29.62 | 29.20 | 30.05 | — |
| — | 1.02 | 1.06 | 1.04 | +0.10 | 41.8% | 397.5 | 41.8% | -0.91 | 32.05 | 31.45 | 32.65 | — |
| — | 0.87 | 0.89 | 0.88 | +0.09 | 42.3% | 400 | 42.3% | -0.92 | 34.25 | 33.80 | 34.70 | — |
| — | 0.71 | 0.74 | 0.72 | +0.07 | 42.6% | 402.5 | 42.6% | -0.93 | 36.65 | 36.20 | 37.10 | — |
| — | 0.60 | 0.62 | 0.61 | +0.06 | 43.0% | 405 | 43.0% | -0.95 | 39.15 | 38.55 | 39.75 | — |
| — | 0.50 | 0.52 | 0.51 | +0.05 | 43.4% | 407.5 | 43.4% | -0.96 | 41.40 | 39.50 | 43.30 | — |
| — | 0.42 | 0.44 | 0.43 | +0.04 | 43.9% | 410 | 43.9% | -0.96 | 43.92 | 43.40 | 44.45 | — |
| — | 0.35 | 0.38 | 0.36 | +0.04 | 44.3% | 412.5 | 44.3% | -0.97 | 46.23 | 42.50 | 49.95 | 0 |
| 1,532 | 0.30 | 0.32 | 0.31 | +0.03 | 44.9% | 415 | 44.9% | -0.98 | 49.35 | 48.15 | 50.55 | 15 |
| 134 | 0.25 | 0.27 | 0.26 | +0.03 | 45.5% | 417.5 | 45.5% | -0.98 | 51.08 | 47.45 | 54.70 | 0 |
| 2,593 | 0.22 | 0.23 | 0.23 | +0.02 | 46.1% | 420 | 46.1% | -0.98 | 54.23 | 52.70 | 55.75 | 23 |
| 56 | 0.19 | 0.20 | 0.20 | +0.02 | 46.7% | 422.5 | 46.7% | -0.99 | 56.00 | 52.45 | 59.55 | 0 |
| 1,284 | 0.16 | 0.18 | 0.17 | +0.02 | 47.4% | 425 | 47.4% | -0.99 | 58.75 | 57.90 | 59.60 | — |
| — | 0.14 | 0.16 | 0.15 | +0.02 | 48.2% | 427.5 | 48.2% | -0.99 | 62.48 | 60.60 | 64.35 | — |
| — | 0.12 | 0.14 | 0.13 | +0.01 | 49.0% | 430 | 49.0% | -0.99 | 63.45 | 59.95 | 66.95 | — |
| — | 0.11 | 0.13 | 0.12 | +0.01 | 49.7% | 432.5 | 49.7% | -1.00 | 65.95 | 62.45 | 69.45 | — |
| — | 0.10 | 0.11 | 0.10 | +0.01 | 50.5% | 435 | 50.5% | -1.00 | 68.42 | 67.55 | 69.30 | — |
| — | 0.08 | 0.10 | 0.09 | +0.01 | 51.3% | 437.5 | 51.3% | -1.00 | 70.97 | 67.45 | 74.50 | — |
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.