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 | |
| — | 66.45 | 69.35 | 67.90 | — | — | 295 | — | — | 0.07 | 0.01 | 0.12 | — |
| — | 61.85 | 64.35 | 63.10 | +1.00 | 41.6% | 300 | 41.6% | -0.00 | 0.10 | 0.01 | 0.19 | — |
| — | 56.45 | 59.35 | 57.90 | +1.00 | 39.2% | 305 | 39.2% | -0.00 | — | — | 0.08 | — |
| — | 51.65 | 54.40 | 53.02 | +1.00 | 36.9% | 310 | 36.9% | -0.00 | 0.06 | 0.01 | 0.10 | — |
| — | 46.75 | 48.25 | 47.50 | +0.99 | 34.6% | 315 | 34.6% | -0.01 | 0.06 | 0.01 | 0.10 | — |
| — | 41.80 | 43.25 | 42.52 | +0.99 | 32.5% | 320 | 32.5% | -0.01 | 0.10 | 0.01 | 0.18 | — |
| — | 36.85 | 38.30 | 37.58 | +0.99 | 30.5% | 325 | 30.5% | -0.01 | 0.09 | 0.01 | 0.16 | — |
| — | 31.95 | 33.35 | 32.65 | +0.98 | 28.6% | 330 | 28.6% | -0.02 | 0.09 | 0.01 | 0.17 | — |
| — | 27.00 | 28.40 | 27.70 | +0.96 | 26.9% | 335 | 26.9% | -0.04 | 0.24 | 0.10 | 0.39 | — |
| — | 24.55 | 26.00 | 25.27 | +0.95 | 26.2% | 337.5 | 26.2% | -0.05 | 0.28 | 0.10 | 0.45 | — |
| — | 22.30 | 23.60 | 22.95 | +0.94 | 25.4% | 340 | 25.4% | -0.06 | 0.42 | 0.30 | 0.55 | — |
| — | 19.85 | 21.20 | 20.52 | +0.92 | 24.7% | 342.5 | 24.7% | -0.08 | 0.47 | 0.36 | 0.58 | — |
| — | 17.85 | 18.90 | 18.38 | +0.90 | 24.1% | 345 | 24.1% | -0.10 | 0.62 | 0.46 | 0.79 | — |
| — | 15.35 | 16.60 | 15.97 | +0.86 | 23.5% | 347.5 | 23.5% | -0.14 | 0.90 | 0.69 | 1.11 | — |
| — | 13.15 | 14.45 | 13.80 | +0.82 | 23.0% | 350 | 23.0% | -0.18 | 1.25 | 1.01 | 1.50 | — |
| — | 11.15 | 12.35 | 11.75 | +0.78 | 22.5% | 352.5 | 22.5% | -0.22 | 1.70 | 1.43 | 1.96 | — |
| — | 9.45 | 10.35 | 9.90 | +0.72 | 22.0% | 355 | 22.0% | -0.28 | 2.31 | 2.09 | 2.54 | — |
| — | 7.70 | 8.50 | 8.10 | +0.65 | 21.7% | 357.5 | 21.7% | -0.35 | 3.07 | 2.69 | 3.45 | — |
| — | 6.10 | 6.85 | 6.47 | +0.58 | 21.4% | 360 | 21.4% | -0.42 | 3.85 | 3.60 | 4.10 | — |
| — | 4.85 | 5.40 | 5.12 | +0.50 | 21.1% | 362.5 | 21.1% | -0.50 | 5.05 | 4.65 | 5.45 | — |
| — | 3.65 | 4.15 | 3.90 | +0.43 | 20.9% | 365 | 20.9% | -0.58 | 6.40 | 5.95 | 6.85 | — |
| — | 2.57 | 3.15 | 2.86 | +0.35 | 20.8% | 367.5 | 20.8% | -0.66 | 7.78 | 7.30 | 8.25 | — |
| — | 1.94 | 2.35 | 2.15 | +0.27 | 20.7% | 370 | 20.7% | -0.73 | 9.65 | 9.00 | 10.30 | — |
| — | 1.43 | 1.73 | 1.58 | +0.21 | 20.7% | 372.5 | 20.7% | -0.80 | 11.50 | 10.85 | 12.15 | 102 |
| — | 0.88 | 1.28 | 1.08 | +0.16 | 20.8% | 375 | 20.8% | -0.85 | 13.57 | 12.85 | 14.30 | — |
| — | 0.65 | 0.93 | 0.79 | +0.12 | 20.9% | 377.5 | 20.9% | -0.89 | 15.88 | 15.05 | 16.70 | — |
| — | 0.39 | 0.69 | 0.54 | +0.09 | 21.0% | 380 | 21.0% | -0.93 | 18.00 | 17.35 | 18.65 | — |
| — | 0.26 | 0.54 | 0.40 | +0.06 | 21.2% | 382.5 | 21.2% | -0.96 | 20.43 | 19.80 | 21.05 | — |
| — | 0.14 | 0.36 | 0.25 | +0.04 | 21.4% | 385 | 21.4% | -0.98 | 23.02 | 22.25 | 23.80 | — |
| — | 0.09 | 0.28 | 0.18 | +0.03 | 21.5% | 387.5 | 21.5% | -0.99 | 25.50 | 24.75 | 26.25 | — |
| — | 0.10 | 0.21 | 0.15 | — | — | 390 | — | — | 27.95 | 27.30 | 28.60 | — |
| — | 0.01 | 0.20 | 0.10 | +0.01 | 21.9% | 392.5 | 21.9% | -1.00 | 30.48 | 29.75 | 31.20 | — |
| — | 0.01 | 0.18 | 0.10 | +0.01 | 22.1% | 395 | 22.1% | -1.00 | 32.98 | 32.25 | 33.70 | — |
| — | 0.01 | 0.14 | 0.07 | — | — | 397.5 | 22.2% | -1.00 | 35.48 | 34.75 | 36.20 | — |
| — | 0.01 | 0.10 | 0.06 | +0.00 | 22.4% | 400 | 22.4% | -1.00 | 38.00 | 37.25 | 38.75 | — |
| — | — | 0.12 | — | +0.00 | 22.6% | 402.5 | 22.6% | -1.00 | 40.50 | 39.75 | 41.25 | — |
| — | — | 0.06 | — | — | — | 405 | 22.8% | -1.00 | 42.90 | 42.25 | 43.55 | — |
| — | — | 0.01 | — | — | — | 407.5 | — | — | 45.48 | 44.75 | 46.20 | — |
| — | — | 0.01 | — | — | — | 410 | — | — | 48.00 | 47.25 | 48.75 | — |
| — | — | 0.19 | — | — | — | 415 | — | — | 52.45 | 51.05 | 53.85 | — |
| — | — | 0.01 | — | — | — | 420 | — | — | 57.45 | 56.05 | 58.85 | — |
| — | — | 0.21 | — | — | — | 425 | — | — | 62.45 | 61.05 | 63.85 | — |
| — | — | 0.21 | — | +0.00 | 25.3% | 430 | — | — | 67.45 | 66.05 | 68.85 | — |
| — | — | 0.21 | — | +0.00 | 25.9% | 435 | 25.9% | -1.00 | 72.35 | 71.05 | 73.65 | — |
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.