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 | |
| — | — | — | — | +0.98 | 55.9% | 292.5 | 55.9% | -0.02 | — | — | — | — |
| — | 68.05 | 72.85 | 70.45 | +0.98 | 54.7% | 295 | 54.7% | -0.02 | 0.29 | 0.28 | 0.31 | — |
| — | — | — | — | +0.98 | 53.5% | 297.5 | 53.5% | -0.02 | — | — | — | — |
| — | 62.80 | 67.85 | 65.33 | +0.98 | 52.3% | 300 | 52.3% | -0.02 | 0.34 | 0.33 | 0.36 | — |
| — | — | — | — | +0.97 | 51.2% | 302.5 | 51.2% | -0.03 | — | — | — | — |
| — | 57.90 | 62.05 | 59.98 | +0.97 | 50.1% | 305 | 50.1% | -0.03 | 0.41 | 0.40 | 0.43 | — |
| — | — | — | — | +0.97 | 49.1% | 307.5 | 49.1% | -0.03 | — | — | — | — |
| — | 54.75 | 59.35 | 57.05 | +0.96 | 48.1% | 310 | 48.1% | -0.04 | 0.52 | 0.50 | 0.53 | — |
| — | — | — | — | +0.96 | 47.1% | 312.5 | 47.1% | -0.04 | — | — | — | — |
| — | 48.80 | 51.00 | 49.90 | +0.95 | 46.2% | 315 | 46.2% | -0.05 | 0.66 | 0.64 | 0.67 | — |
| — | — | — | — | +0.95 | 45.4% | 317.5 | 45.4% | -0.05 | — | — | — | — |
| — | 44.60 | 46.20 | 45.40 | +0.94 | 44.7% | 320 | 44.7% | -0.06 | 0.86 | 0.84 | 0.88 | — |
| — | — | — | — | +0.93 | 44.0% | 322.5 | 44.0% | -0.07 | — | — | — | — |
| — | 40.50 | 41.50 | 41.00 | +0.92 | 43.4% | 325 | 43.4% | -0.08 | 1.16 | 1.13 | 1.18 | — |
| — | — | — | — | +0.91 | 42.8% | 327.5 | 42.8% | -0.09 | — | — | — | — |
| — | 36.25 | 36.90 | 36.58 | +0.90 | 42.3% | 330 | 42.3% | -0.10 | 1.56 | 1.54 | 1.59 | — |
| — | — | — | — | +0.88 | 41.9% | 332.5 | 41.9% | -0.12 | — | — | — | — |
| — | 31.80 | 32.50 | 32.15 | +0.86 | 41.6% | 335 | 41.6% | -0.14 | 2.15 | 2.11 | 2.18 | — |
| — | 29.65 | 30.35 | 30.00 | +0.85 | 41.2% | 337.5 | 41.2% | -0.15 | 2.51 | 2.48 | 2.54 | — |
| — | 27.60 | 28.30 | 27.95 | +0.82 | 41.0% | 340 | 41.0% | -0.18 | 2.94 | 2.90 | 2.97 | — |
| — | 25.30 | 26.25 | 25.77 | +0.80 | 40.8% | 342.5 | 40.8% | -0.20 | 3.42 | 3.35 | 3.50 | — |
| — | 23.70 | 24.30 | 24.00 | +0.77 | 40.6% | 345 | 40.6% | -0.23 | 3.98 | 3.90 | 4.05 | — |
| — | 21.85 | 22.45 | 22.15 | +0.75 | 40.5% | 347.5 | 40.5% | -0.25 | 4.62 | 4.55 | 4.70 | — |
| — | 20.15 | 20.65 | 20.40 | +0.72 | 40.4% | 350 | 40.4% | -0.28 | 5.35 | 5.30 | 5.40 | — |
| — | 18.45 | 18.95 | 18.70 | +0.69 | 40.3% | 352.5 | 40.3% | -0.31 | 6.15 | 6.10 | 6.20 | — |
| — | 16.80 | 17.15 | 16.98 | +0.65 | 40.3% | 355 | 40.3% | -0.35 | 7.03 | 6.95 | 7.10 | — |
| — | 15.30 | 15.65 | 15.47 | +0.62 | 40.3% | 357.5 | 40.3% | -0.38 | 8.03 | 7.95 | 8.10 | — |
| — | 13.90 | 14.20 | 14.05 | +0.59 | 40.3% | 360 | 40.3% | -0.42 | 9.07 | 9.00 | 9.15 | — |
| — | 12.55 | 12.90 | 12.72 | +0.55 | 40.3% | 362.5 | 40.3% | -0.45 | 10.28 | 10.20 | 10.35 | — |
| — | 11.35 | 11.50 | 11.43 | +0.52 | 40.4% | 365 | 40.4% | -0.49 | 11.47 | 11.35 | 11.60 | — |
| — | 10.20 | 10.35 | 10.28 | +0.48 | 40.5% | 367.5 | 40.5% | -0.52 | 12.72 | 12.50 | 12.95 | — |
| — | 9.15 | 9.30 | 9.22 | +0.45 | 40.5% | 370 | 40.5% | -0.55 | 14.28 | 14.15 | 14.40 | — |
| — | 8.20 | 8.35 | 8.28 | +0.42 | 40.7% | 372.5 | 40.7% | -0.59 | 15.70 | 15.45 | 15.95 | — |
| — | 7.30 | 7.45 | 7.38 | +0.38 | 40.8% | 375 | 40.8% | -0.62 | 17.43 | 17.25 | 17.60 | — |
| — | 6.50 | 6.65 | 6.58 | — | — | 377.5 | 40.9% | -0.65 | 19.00 | 18.70 | 19.30 | — |
| — | 5.75 | 5.90 | 5.83 | +0.32 | 41.0% | 380 | 41.0% | -0.68 | 20.77 | 20.45 | 21.10 | — |
| — | 5.10 | 5.25 | 5.17 | +0.30 | 41.2% | 382.5 | 41.2% | -0.71 | 22.62 | 22.30 | 22.95 | — |
| — | 4.55 | 4.65 | 4.60 | +0.27 | 41.4% | 385 | 41.4% | -0.73 | 24.57 | 24.20 | 24.95 | — |
| — | 4.00 | 4.10 | 4.05 | +0.25 | 41.6% | 387.5 | 41.6% | -0.76 | 26.50 | 26.15 | 26.85 | — |
| — | 3.55 | 3.65 | 3.60 | +0.22 | 41.8% | 390 | 41.8% | -0.78 | 28.55 | 28.15 | 28.95 | — |
| — | — | — | — | +0.20 | 42.0% | 392.5 | 42.0% | -0.80 | — | — | — | — |
| — | 2.75 | 2.82 | 2.79 | +0.18 | 42.2% | 395 | 42.2% | -0.82 | 32.80 | 32.40 | 33.20 | — |
| — | — | — | — | +0.16 | 42.4% | 397.5 | 42.4% | -0.84 | — | — | — | — |
| — | 2.13 | 2.19 | 2.16 | +0.15 | 42.7% | 400 | 42.7% | -0.86 | 37.38 | 36.75 | 38.00 | — |
| — | — | — | — | +0.13 | 42.9% | 402.5 | 42.9% | -0.88 | — | — | — | — |
| — | 1.65 | 1.70 | 1.68 | +0.12 | 43.2% | 405 | 43.2% | -0.89 | 41.73 | 41.25 | 42.20 | — |
| — | — | — | — | +0.11 | 43.5% | 407.5 | 43.5% | -0.90 | — | — | — | — |
| — | 1.28 | 1.32 | 1.30 | +0.09 | 43.8% | 410 | 43.8% | -0.91 | 46.35 | 45.90 | 46.80 | — |
| — | — | — | — | +0.08 | 44.1% | 412.5 | 44.1% | -0.92 | — | — | — | — |
| — | 1.00 | 1.04 | 1.02 | +0.08 | 44.4% | 415 | 44.4% | -0.93 | 51.85 | 50.65 | 53.05 | — |
| — | — | — | — | +0.07 | 44.7% | 417.5 | 44.7% | -0.94 | — | — | — | — |
| — | 0.78 | 0.82 | 0.80 | +0.06 | 45.1% | 420 | 45.1% | -0.95 | 55.98 | 55.50 | 56.45 | — |
| — | — | — | — | +0.05 | 45.5% | 422.5 | 45.5% | -0.95 | — | — | — | — |
| — | 0.62 | 0.65 | 0.64 | +0.05 | 45.9% | 425 | 45.9% | -0.96 | 60.95 | 60.35 | 61.55 | — |
| — | — | — | — | +0.04 | 46.3% | 427.5 | 46.3% | -0.97 | — | — | — | — |
| — | 0.50 | 0.53 | 0.52 | +0.04 | 46.7% | 430 | 46.7% | -0.97 | 65.40 | 61.90 | 68.90 | — |
| — | — | — | — | +0.04 | 47.1% | 432.5 | 47.1% | -0.97 | — | — | — | — |
| — | 0.40 | 0.43 | 0.41 | +0.03 | 47.5% | 435 | 47.5% | -0.98 | 71.45 | 69.05 | 73.85 | — |
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.