Spot 361.34
· 322 contratti su 5 scadenze
· fonte ibkr
· catturata 23/09 23:31 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 70.25 | 73.35 | 71.80 | +1.00 | 63.7% | 290 | 53.7% | -0.00 | — | — | 0.38 | — |
| — | 65.65 | 68.35 | 67.00 | +1.00 | 49.7% | 295 | — | — | — | — | 0.38 | — |
| — | 60.85 | 63.35 | 62.10 | +1.00 | 45.8% | 300 | 45.8% | -0.00 | — | — | 0.19 | — |
| — | 55.85 | 58.35 | 57.10 | +1.00 | 42.1% | 305 | 42.1% | -0.00 | — | — | 0.08 | — |
| — | 50.50 | 53.35 | 51.92 | +1.00 | 38.7% | 310 | 38.7% | -0.00 | — | — | 0.39 | — |
| — | 46.10 | 47.50 | 46.80 | +0.99 | 35.5% | 315 | 35.5% | -0.01 | — | — | 0.20 | — |
| — | 41.10 | 42.50 | 41.80 | +0.99 | 32.6% | 320 | 32.6% | -0.01 | — | — | 0.21 | — |
| — | 36.15 | 37.55 | 36.85 | +0.99 | 29.9% | 325 | 29.9% | -0.01 | 0.12 | 0.01 | 0.24 | — |
| — | 31.20 | 32.55 | 31.88 | +0.98 | 27.7% | 330 | 27.7% | -0.02 | 0.16 | 0.04 | 0.28 | — |
| — | — | — | — | — | — | 332.5 | — | — | — | — | — | — |
| — | 26.30 | 27.65 | 26.98 | +0.96 | 25.8% | 335 | 25.8% | -0.04 | 0.24 | 0.10 | 0.38 | — |
| — | 23.85 | 25.20 | 24.52 | +0.95 | 25.0% | 337.5 | 25.0% | -0.05 | 0.28 | 0.10 | 0.45 | — |
| — | 21.45 | 22.80 | 22.12 | +0.94 | 24.2% | 340 | 24.2% | -0.06 | 0.36 | 0.17 | 0.56 | — |
| — | 19.15 | 20.40 | 19.77 | +0.92 | 23.6% | 342.5 | 23.6% | -0.08 | 0.47 | 0.24 | 0.69 | — |
| — | 16.80 | 18.10 | 17.45 | +0.90 | 23.1% | 345 | 23.1% | -0.10 | 0.68 | 0.49 | 0.87 | — |
| — | 14.55 | 15.80 | 15.18 | +0.86 | 22.6% | 347.5 | 22.6% | -0.14 | 0.86 | 0.60 | 1.13 | — |
| — | 12.45 | 13.60 | 13.03 | +0.82 | 22.2% | 350 | 22.2% | -0.18 | 1.24 | 0.98 | 1.50 | — |
| — | 10.45 | 11.50 | 10.97 | +0.78 | 21.9% | 352.5 | 21.9% | -0.22 | 1.70 | 1.42 | 1.97 | — |
| — | 8.60 | 9.60 | 9.10 | +0.72 | 21.6% | 355 | 21.6% | -0.28 | 2.38 | 2.17 | 2.60 | — |
| — | 6.95 | 7.95 | 7.45 | +0.65 | 21.4% | 357.5 | 21.4% | -0.35 | 3.13 | 2.82 | 3.45 | — |
| — | 5.25 | 6.05 | 5.65 | +0.58 | 21.2% | 360 | 21.2% | -0.42 | 4.08 | 3.75 | 4.40 | — |
| — | 4.20 | 4.85 | 4.53 | +0.50 | 21.0% | 362.5 | 21.0% | -0.50 | 5.12 | 4.85 | 5.40 | — |
| — | 3.05 | 3.65 | 3.35 | +0.43 | 20.9% | 365 | 20.9% | -0.58 | 6.58 | 6.15 | 7.00 | — |
| — | 2.16 | 2.71 | 2.44 | +0.35 | 20.9% | 367.5 | 20.9% | -0.66 | 8.20 | 7.65 | 8.75 | — |
| — | 1.45 | 1.86 | 1.66 | +0.27 | 20.9% | 370 | 20.9% | -0.73 | 10.05 | 9.50 | 10.60 | — |
| — | 1.00 | 1.38 | 1.19 | +0.21 | 21.0% | 372.5 | 21.0% | -0.80 | 11.97 | 11.30 | 12.65 | — |
| — | 0.54 | 0.91 | 0.72 | +0.16 | 21.1% | 375 | 21.1% | -0.85 | 13.95 | 13.05 | 14.85 | — |
| — | 0.29 | 0.74 | 0.52 | +0.12 | 21.3% | 377.5 | 21.3% | -0.89 | 16.40 | 15.65 | 17.15 | — |
| — | 0.23 | 0.46 | 0.34 | +0.09 | 21.6% | 380 | 21.6% | -0.93 | 18.75 | 18.00 | 19.50 | — |
| — | 0.11 | 0.29 | 0.20 | +0.06 | 21.9% | 382.5 | 21.9% | -0.96 | 21.23 | 20.50 | 21.95 | — |
| — | 0.06 | 0.25 | 0.15 | +0.04 | 22.3% | 385 | 22.3% | -0.98 | 23.65 | 23.00 | 24.30 | — |
| — | 0.05 | 0.18 | 0.12 | +0.03 | 22.7% | 387.5 | 22.7% | -0.99 | 26.15 | 25.45 | 26.85 | — |
| — | 0.04 | 0.10 | 0.07 | +0.02 | 23.2% | 390 | 23.2% | -1.00 | 28.68 | 28.00 | 29.35 | — |
| — | 0.01 | 0.21 | 0.11 | +0.01 | 23.7% | 392.5 | 23.7% | -1.00 | 31.18 | 30.50 | 31.85 | — |
| — | 0.01 | 0.10 | 0.06 | +0.01 | 24.3% | 395 | 24.3% | -1.00 | 33.65 | 33.00 | 34.30 | — |
| — | — | 0.19 | — | +0.01 | 24.9% | 397.5 | 24.9% | -1.00 | 36.12 | 35.40 | 36.85 | — |
| — | 0.02 | 0.08 | 0.05 | +0.00 | 25.5% | 400 | 25.5% | -1.00 | 38.50 | 37.65 | 39.35 | — |
| — | — | 0.19 | — | +0.00 | 26.1% | 402.5 | 26.1% | -1.00 | 41.15 | 40.45 | 41.85 | — |
| — | — | 0.18 | — | +0.00 | 26.7% | 405 | 26.7% | -1.00 | 43.50 | 42.65 | 44.35 | — |
| — | — | 0.18 | — | +0.00 | 27.3% | 407.5 | 27.3% | -1.00 | 46.00 | 44.95 | 47.05 | — |
| — | 0.01 | 0.18 | 0.10 | +0.00 | 27.9% | 410 | 27.9% | -1.00 | 48.55 | 47.45 | 49.65 | — |
| — | — | 0.18 | — | +0.00 | 29.1% | 415 | 29.1% | -1.00 | 53.58 | 52.45 | 54.70 | — |
| — | — | 0.18 | — | +0.00 | 30.2% | 420 | 30.2% | -1.00 | 58.67 | 57.45 | 59.90 | — |
| — | — | 0.05 | — | +0.00 | 31.2% | 425 | 31.2% | -1.00 | 63.60 | 62.45 | 64.75 | 0 |
| 38 | — | 0.17 | — | +0.00 | 32.0% | 430 | 32.0% | -1.00 | 68.67 | 67.45 | 69.90 | 0 |
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.