Spot 364.45
· 392 contratti su 5 scadenze
· fonte ibkr
· catturata 19/09 03:27 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 66.90 | 73.30 | 70.10 | +0.99 | 64.3% | 295 | 64.3% | -0.01 | 0.08 | 0.07 | 0.09 | — |
| — | 63.90 | 67.90 | 65.90 | +0.99 | 60.7% | 300 | 60.7% | -0.01 | 0.09 | 0.08 | 0.10 | — |
| — | 59.40 | 66.15 | 62.77 | +0.99 | 59.0% | 302.5 | 59.0% | -0.01 | 0.10 | 0.08 | 0.11 | — |
| — | 56.95 | 63.40 | 60.17 | +0.99 | 57.2% | 305 | 57.2% | -0.01 | 0.10 | 0.09 | 0.11 | — |
| — | 54.40 | 61.15 | 57.77 | +0.99 | 55.5% | 307.5 | 55.5% | -0.01 | 0.11 | 0.10 | 0.12 | — |
| — | 51.95 | 58.30 | 55.12 | +0.99 | 53.7% | 310 | 53.7% | -0.01 | 0.12 | 0.11 | 0.13 | — |
| — | 49.45 | 56.20 | 52.83 | +0.99 | 52.0% | 312.5 | — | — | 0.13 | 0.12 | 0.14 | — |
| — | 48.90 | 52.40 | 50.65 | +0.98 | 50.3% | 315 | 50.3% | -0.02 | 0.14 | 0.13 | 0.16 | — |
| — | 44.50 | 50.80 | 47.65 | +0.98 | 48.7% | 317.5 | 48.7% | -0.02 | 0.16 | 0.15 | 0.17 | — |
| — | 43.85 | 47.85 | 45.85 | +0.98 | 47.2% | 320 | — | — | 0.18 | 0.17 | 0.20 | — |
| — | 39.80 | 45.65 | 42.73 | +0.98 | 45.7% | 322.5 | 45.7% | -0.02 | 0.21 | 0.20 | 0.22 | — |
| — | 38.90 | 43.25 | 41.08 | +0.97 | 44.4% | 325 | 44.4% | -0.03 | 0.24 | 0.23 | 0.26 | — |
| — | 34.60 | 41.35 | 37.98 | +0.97 | 43.2% | 327.5 | — | — | 0.29 | 0.28 | 0.31 | — |
| — | 32.95 | 37.55 | 35.25 | +0.96 | 42.1% | 330 | 42.1% | -0.04 | 0.35 | 0.35 | 0.36 | — |
| — | 32.15 | 32.90 | 32.52 | +0.95 | 41.2% | 332.5 | 41.2% | -0.05 | 0.43 | 0.42 | 0.45 | — |
| — | 28.45 | 30.45 | 29.45 | +0.94 | 40.4% | 335 | — | — | 0.55 | 0.54 | 0.56 | — |
| — | 27.65 | 28.15 | 27.90 | +0.93 | 39.8% | 337.5 | — | — | 0.69 | 0.67 | 0.71 | — |
| — | 25.15 | 25.60 | 25.38 | +0.91 | 39.3% | 340 | 39.3% | -0.09 | 0.88 | 0.86 | 0.90 | — |
| — | 23.05 | 23.55 | 23.30 | +0.89 | 38.8% | 342.5 | — | — | 1.11 | 1.09 | 1.13 | — |
| — | 20.55 | 21.25 | 20.90 | +0.86 | 38.4% | 345 | 38.4% | -0.14 | 1.41 | 1.38 | 1.44 | — |
| — | 18.50 | 19.20 | 18.85 | — | — | 347.5 | 37.9% | -0.17 | 1.79 | 1.76 | 1.82 | — |
| — | 16.75 | 16.95 | 16.85 | +0.79 | 37.5% | 350 | 37.5% | -0.21 | 2.25 | 2.22 | 2.29 | — |
| — | 14.80 | 15.10 | 14.95 | +0.76 | 37.2% | 352.5 | 37.2% | -0.24 | 2.83 | 2.80 | 2.87 | — |
| — | 13.00 | 13.40 | 13.20 | +0.71 | 37.0% | 355 | 37.0% | -0.29 | 3.50 | 3.45 | 3.55 | — |
| — | 11.35 | 11.50 | 11.43 | +0.66 | 36.9% | 357.5 | 36.9% | -0.34 | 4.33 | 4.25 | 4.40 | — |
| — | 9.80 | 9.90 | 9.85 | +0.61 | 36.7% | 360 | 36.7% | -0.39 | 5.30 | 5.20 | 5.40 | — |
| — | 8.40 | 8.55 | 8.47 | +0.56 | 36.6% | 362.5 | 36.6% | -0.44 | 6.38 | 6.30 | 6.45 | — |
| — | 7.10 | 7.25 | 7.17 | +0.51 | 36.8% | 365 | 36.8% | -0.50 | 7.62 | 7.55 | 7.70 | — |
| — | 5.95 | 6.10 | 6.03 | +0.45 | 36.9% | 367.5 | 36.9% | -0.55 | 8.97 | 8.90 | 9.05 | — |
| — | 5.00 | 5.10 | 5.05 | +0.40 | 37.1% | 370 | 37.1% | -0.60 | 10.50 | 10.40 | 10.60 | — |
| — | 4.15 | 4.25 | 4.20 | +0.35 | 37.3% | 372.5 | 37.3% | -0.65 | 12.07 | 11.90 | 12.25 | — |
| — | 3.45 | 3.50 | 3.48 | +0.31 | 37.4% | 375 | 37.4% | -0.70 | 13.82 | 13.65 | 14.00 | — |
| — | 2.80 | 2.87 | 2.83 | +0.26 | 37.6% | 377.5 | 37.6% | -0.74 | 15.70 | 15.45 | 15.95 | — |
| — | 2.30 | 2.35 | 2.33 | +0.22 | 37.7% | 380 | 37.7% | -0.78 | 17.65 | 17.40 | 17.90 | — |
| — | 1.85 | 1.91 | 1.88 | +0.19 | 37.9% | 382.5 | 37.9% | -0.81 | 19.73 | 19.45 | 20.00 | — |
| — | 1.50 | 1.53 | 1.51 | +0.16 | 38.2% | 385 | 38.2% | -0.85 | 22.62 | 21.60 | 23.65 | — |
| — | 1.21 | 1.26 | 1.24 | +0.13 | 38.4% | 387.5 | 38.4% | -0.87 | 24.07 | 23.80 | 24.35 | — |
| — | 0.98 | 1.01 | 0.99 | +0.11 | 38.7% | 390 | 38.7% | -0.89 | 26.35 | 26.05 | 26.65 | — |
| — | 0.80 | 0.82 | 0.81 | +0.09 | 39.1% | 392.5 | 39.1% | -0.91 | 28.73 | 28.40 | 29.05 | — |
| — | 0.64 | 0.68 | 0.66 | +0.08 | 39.6% | 395 | 39.6% | -0.93 | 31.10 | 30.75 | 31.45 | — |
| — | 0.53 | 0.55 | 0.54 | +0.06 | 40.1% | 397.5 | 40.1% | -0.94 | 34.17 | 33.15 | 35.20 | — |
| — | 0.43 | 0.46 | 0.45 | +0.05 | 40.6% | 400 | 40.6% | -0.95 | 35.88 | 35.55 | 36.20 | — |
| — | 0.35 | 0.38 | 0.36 | +0.04 | 41.2% | 402.5 | 41.2% | -0.96 | 38.25 | 36.45 | 40.05 | — |
| — | 0.30 | 0.32 | 0.31 | +0.04 | 41.8% | 405 | 41.8% | -0.97 | 40.35 | 37.30 | 43.40 | — |
| — | 0.25 | 0.26 | 0.26 | +0.03 | 42.5% | 407.5 | 42.5% | -0.98 | 42.75 | 39.30 | 46.20 | — |
| — | 0.21 | 0.23 | 0.22 | — | — | 410 | 43.2% | -0.98 | 45.05 | 41.75 | 48.35 | — |
| — | 0.17 | 0.20 | 0.18 | +0.02 | 44.0% | 412.5 | — | — | 47.92 | 44.25 | 51.60 | — |
| — | 0.15 | 0.17 | 0.16 | +0.02 | 44.8% | 415 | 44.8% | -0.99 | 50.12 | 46.75 | 53.50 | — |
| — | 0.13 | 0.15 | 0.14 | +0.02 | 45.7% | 417.5 | 45.7% | -0.99 | 52.65 | 49.20 | 56.10 | — |
| — | 0.11 | 0.13 | 0.12 | +0.01 | 46.5% | 420 | 46.5% | -0.99 | 55.00 | 52.05 | 57.95 | — |
| — | 0.10 | 0.12 | 0.11 | +0.01 | 47.3% | 422.5 | 47.3% | -0.99 | 57.80 | 54.20 | 61.40 | — |
| — | 0.09 | 0.10 | 0.10 | +0.01 | 48.2% | 425 | 48.2% | -1.00 | 60.08 | 56.70 | 63.45 | — |
| — | 0.08 | 0.09 | 0.09 | +0.01 | 49.0% | 427.5 | 49.0% | -1.00 | 62.83 | 59.20 | 66.45 | — |
| — | 0.07 | 0.08 | 0.07 | +0.01 | 49.8% | 430 | 49.8% | -1.00 | 65.45 | 62.20 | 68.70 | — |
| — | 0.06 | 0.08 | 0.07 | +0.01 | 50.7% | 432.5 | 50.7% | -1.00 | 67.90 | 64.20 | 71.60 | — |
| — | 0.05 | 0.07 | 0.06 | +0.01 | 51.5% | 435 | 51.5% | -1.00 | 70.40 | 66.70 | 74.10 | — |
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.