Spot 361.90
· 320 contratti su 5 scadenze
· fonte ibkr
· catturata 23/09 01:27 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 66.00 | 69.25 | 67.62 | +1.00 | 41.2% | 295 | 41.2% | +0.00 | — | — | 0.01 | — |
| — | 61.00 | 64.20 | 62.60 | +1.00 | 39.7% | 300 | — | — | — | — | 0.09 | — |
| — | 56.05 | 59.10 | 57.58 | — | — | 305 | 38.3% | +0.00 | — | — | 0.18 | — |
| — | 51.40 | 54.10 | 52.75 | +1.00 | 36.9% | 310 | 36.9% | -0.00 | — | — | 0.17 | — |
| — | 46.10 | 49.15 | 47.62 | +1.00 | 35.8% | 315 | 35.8% | -0.00 | — | — | 0.16 | — |
| — | 41.35 | 44.10 | 42.73 | +1.00 | 34.9% | 320 | — | — | — | — | 0.56 | — |
| — | 36.05 | 39.15 | 37.60 | +1.00 | 34.0% | 325 | 34.0% | -0.00 | — | — | 0.09 | — |
| — | 31.55 | 32.90 | 32.23 | +1.00 | 33.4% | 330 | — | — | — | — | 0.07 | — |
| — | 28.90 | 30.40 | 29.65 | +1.00 | 33.0% | 332.5 | — | — | — | — | 0.09 | — |
| — | 26.55 | 27.90 | 27.23 | +1.00 | 32.5% | 335 | 32.5% | -0.00 | — | — | 0.02 | — |
| — | 23.95 | 25.40 | 24.68 | +0.99 | 31.7% | 337.5 | 31.7% | -0.01 | 0.04 | 0.01 | 0.08 | — |
| — | 21.95 | 22.95 | 22.45 | +0.99 | 30.9% | 340 | 30.9% | -0.01 | — | — | 0.11 | — |
| — | 19.10 | 20.45 | 19.77 | +0.98 | 30.2% | 342.5 | — | — | 0.06 | 0.01 | 0.11 | — |
| — | 17.35 | 17.55 | 17.45 | — | — | 345 | 29.3% | -0.03 | 0.09 | 0.02 | 0.16 | — |
| — | 14.90 | 15.10 | 15.00 | — | — | 347.5 | — | — | 0.17 | 0.09 | 0.26 | — |
| — | 12.55 | 12.70 | 12.62 | — | — | 350 | — | — | 0.30 | 0.28 | 0.32 | — |
| — | 10.20 | 10.45 | 10.32 | — | — | 352.5 | — | — | 0.49 | 0.47 | 0.52 | — |
| — | 8.05 | 8.20 | 8.12 | — | — | 355 | — | — | 0.81 | 0.76 | 0.85 | — |
| — | 6.00 | 6.20 | 6.10 | — | — | 357.5 | — | — | 1.31 | 1.23 | 1.39 | — |
| — | 4.30 | 4.45 | 4.38 | — | — | 360 | — | — | 2.08 | 1.97 | 2.19 | — |
| — | 2.84 | 3.00 | 2.92 | +0.49 | 23.1% | 362.5 | 23.1% | -0.52 | 3.12 | 3.05 | 3.20 | — |
| — | 1.77 | 1.93 | 1.85 | +0.35 | 22.8% | 365 | 22.8% | -0.64 | 4.53 | 4.45 | 4.60 | — |
| — | 1.05 | 1.14 | 1.09 | +0.24 | 22.7% | 367.5 | 22.7% | -0.76 | 6.33 | 6.20 | 6.45 | — |
| — | 0.57 | 0.65 | 0.61 | +0.16 | 22.8% | 370 | 22.8% | -0.85 | 8.35 | 8.25 | 8.45 | — |
| — | 0.31 | 0.36 | 0.34 | +0.09 | 23.3% | 372.5 | 23.3% | -0.91 | 10.47 | 10.30 | 10.65 | — |
| — | 0.16 | 0.20 | 0.18 | +0.05 | 24.1% | 375 | 24.1% | -0.95 | 12.95 | 12.85 | 13.05 | — |
| — | 0.05 | 0.19 | 0.12 | +0.03 | 25.0% | 377.5 | 25.0% | -0.97 | 15.55 | 15.20 | 15.90 | — |
| — | 0.01 | 0.10 | 0.06 | +0.02 | 25.9% | 380 | 25.9% | -0.99 | 17.82 | 17.65 | 18.00 | — |
| — | 0.01 | 0.06 | 0.04 | +0.01 | 26.7% | 382.5 | 26.7% | -1.00 | 20.40 | 19.50 | 21.30 | — |
| — | 0.01 | 0.09 | 0.05 | +0.01 | 27.3% | 385 | 27.3% | -1.00 | 22.98 | 22.30 | 23.65 | — |
| — | 0.01 | 0.04 | 0.03 | +0.00 | 27.9% | 387.5 | 27.9% | -1.00 | 25.50 | 24.80 | 26.20 | — |
| — | — | 0.01 | — | +0.00 | 28.3% | 390 | 28.3% | -1.00 | 27.80 | 27.30 | 28.30 | — |
| — | — | 0.01 | — | +0.00 | 28.7% | 392.5 | 28.7% | -1.00 | 30.50 | 29.80 | 31.20 | — |
| — | — | 0.01 | — | +0.00 | 29.1% | 395 | 29.1% | -1.00 | 32.88 | 32.30 | 33.45 | — |
| — | — | 0.14 | — | +0.00 | 29.5% | 397.5 | 29.5% | -1.00 | 35.30 | 34.80 | 35.80 | — |
| — | — | 0.01 | — | +0.00 | 29.9% | 400 | 29.9% | -1.00 | 37.42 | 36.05 | 38.80 | — |
| — | — | 0.36 | — | +0.00 | 30.3% | 402.5 | 30.3% | -1.00 | 39.90 | 38.55 | 41.25 | — |
| — | — | 0.36 | — | +0.00 | 30.8% | 405 | 30.8% | -1.00 | 42.52 | 41.05 | 44.00 | — |
| — | — | 0.56 | — | +0.00 | 31.3% | 407.5 | 31.3% | -1.00 | 45.05 | 43.55 | 46.55 | — |
| — | — | 0.56 | — | +0.00 | 31.9% | 410 | 31.9% | -1.00 | 47.50 | 46.05 | 48.95 | — |
| — | — | 0.30 | — | +0.00 | 33.0% | 415 | 33.0% | -1.00 | 52.60 | 51.05 | 54.15 | — |
| — | — | 2.13 | — | +0.00 | 34.3% | 420 | 34.3% | -1.00 | 57.52 | 56.05 | 59.00 | — |
| — | — | 1.81 | — | +0.00 | 35.8% | 425 | 35.8% | -1.00 | 62.40 | 61.05 | 63.75 | — |
| — | — | 2.01 | — | +0.00 | 37.3% | 430 | 37.3% | -1.00 | 67.53 | 66.05 | 69.00 | — |
| — | — | 2.13 | — | +0.00 | 38.9% | 435 | 38.9% | -1.00 | 72.40 | 71.05 | 73.75 | — |
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.