Spot 369.66
· 310 contratti su 5 scadenze
· fonte ibkr
· catturata 06/10 03:26 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 68.35 | 70.75 | 69.55 | — | — | 300 | — | — | — | — | 0.01 | — |
| — | 63.40 | 65.95 | 64.67 | +1.00 | 32.5% | 305 | 32.5% | -0.00 | — | — | 0.52 | — |
| — | 58.40 | 60.95 | 59.67 | +1.00 | 31.7% | 310 | 31.7% | -0.00 | — | — | 0.54 | — |
| — | 53.40 | 56.25 | 54.83 | +1.00 | 31.0% | 315 | 31.0% | -0.00 | — | — | 0.12 | — |
| — | 48.40 | 51.05 | 49.73 | +1.00 | 30.3% | 320 | 30.3% | -0.00 | 0.07 | 0.01 | 0.13 | — |
| — | 43.45 | 45.80 | 44.62 | +0.99 | 29.5% | 325 | 29.5% | -0.01 | 0.05 | 0.02 | 0.08 | — |
| — | 38.45 | 41.45 | 39.95 | +0.99 | 28.6% | 330 | 28.6% | -0.01 | 0.10 | 0.06 | 0.15 | — |
| — | 33.50 | 36.25 | 34.88 | +0.98 | 27.4% | 335 | — | — | 0.12 | 0.07 | 0.16 | — |
| — | 31.05 | 33.50 | 32.27 | +0.98 | 26.8% | 337.5 | 26.8% | -0.02 | 0.21 | 0.11 | 0.32 | — |
| — | 28.60 | 31.00 | 29.80 | +0.97 | 26.2% | 340 | 26.2% | -0.03 | 0.21 | 0.16 | 0.26 | — |
| — | 26.15 | 28.75 | 27.45 | +0.96 | 25.5% | 342.5 | 25.5% | -0.04 | 0.20 | 0.08 | 0.31 | — |
| — | 23.80 | 26.10 | 24.95 | +0.95 | 24.8% | 345 | 24.8% | -0.05 | 0.35 | 0.28 | 0.42 | — |
| — | 21.35 | 23.70 | 22.52 | +0.94 | 24.2% | 347.5 | 24.2% | -0.06 | 0.51 | 0.37 | 0.65 | — |
| — | 19.00 | 21.60 | 20.30 | +0.92 | 23.6% | 350 | 23.6% | -0.08 | 0.57 | 0.49 | 0.66 | — |
| — | 16.65 | 19.15 | 17.90 | +0.89 | 23.0% | 352.5 | 23.0% | -0.11 | 0.80 | 0.59 | 1.00 | — |
| — | 14.35 | 16.95 | 15.65 | +0.86 | 22.5% | 355 | 22.5% | -0.14 | 0.96 | 0.90 | 1.03 | — |
| — | 12.40 | 14.70 | 13.55 | +0.82 | 22.0% | 357.5 | 22.0% | -0.18 | 1.34 | 1.13 | 1.55 | — |
| — | 10.85 | 12.65 | 11.75 | +0.77 | 21.6% | 360 | 21.6% | -0.23 | 1.83 | 1.69 | 1.98 | — |
| — | 9.35 | 10.50 | 9.93 | +0.72 | 21.3% | 362.5 | 21.3% | -0.29 | 2.52 | 2.25 | 2.78 | — |
| — | 7.65 | 8.50 | 8.07 | +0.66 | 20.9% | 365 | 20.9% | -0.35 | 3.10 | 2.95 | 3.25 | — |
| — | 6.05 | 6.85 | 6.45 | +0.59 | 20.6% | 367.5 | 20.6% | -0.42 | 4.17 | 3.90 | 4.45 | — |
| — | 4.90 | 5.40 | 5.15 | +0.51 | 20.4% | 370 | 20.4% | -0.49 | 5.28 | 4.90 | 5.65 | — |
| — | 3.85 | 4.20 | 4.03 | +0.43 | 20.1% | 372.5 | 20.1% | -0.57 | 6.65 | 6.25 | 7.05 | — |
| — | 2.90 | 3.20 | 3.05 | +0.36 | 19.9% | 375 | 19.9% | -0.65 | 8.25 | 7.50 | 9.00 | — |
| — | 1.95 | 2.60 | 2.27 | +0.29 | 19.7% | 377.5 | 19.7% | -0.73 | 9.97 | 8.90 | 11.05 | — |
| — | 1.39 | 1.69 | 1.54 | +0.22 | 19.6% | 380 | 19.6% | -0.79 | 11.80 | 11.00 | 12.60 | — |
| — | 0.94 | 1.23 | 1.08 | +0.17 | 19.5% | 382.5 | 19.5% | -0.85 | 13.85 | 12.75 | 14.95 | — |
| — | 0.58 | 0.87 | 0.72 | +0.12 | 19.4% | 385 | 19.4% | -0.89 | 16.18 | 15.20 | 17.15 | — |
| — | 0.36 | 0.58 | 0.47 | +0.09 | 19.5% | 387.5 | 19.5% | -0.93 | 18.43 | 17.05 | 19.80 | — |
| — | 0.23 | 0.35 | 0.29 | +0.06 | 19.6% | 390 | 19.6% | -0.96 | 20.85 | 19.65 | 22.05 | — |
| — | 0.07 | 0.27 | 0.17 | +0.04 | 19.8% | 392.5 | 19.8% | -0.98 | 23.38 | 22.20 | 24.55 | — |
| — | 0.12 | 0.18 | 0.15 | +0.03 | 20.0% | 395 | 20.0% | -0.99 | 25.77 | 24.50 | 27.05 | — |
| — | 0.02 | 0.16 | 0.09 | +0.02 | 20.8% | 400 | 20.8% | -1.00 | 30.57 | 29.10 | 32.05 | — |
| — | 0.02 | 0.07 | 0.04 | +0.01 | 21.7% | 405 | 21.7% | -1.00 | 35.85 | 34.65 | 37.05 | — |
| — | 0.01 | 0.05 | 0.03 | +0.00 | 22.9% | 410 | 22.9% | -1.00 | 40.88 | 39.70 | 42.05 | — |
| — | — | 0.14 | — | +0.00 | 24.3% | 415 | 24.3% | -1.00 | 45.80 | 44.55 | 47.05 | — |
| — | 0.01 | 0.09 | 0.05 | +0.00 | 25.9% | 420 | 25.9% | -1.00 | 50.58 | 49.10 | 52.05 | — |
| — | 0.01 | 0.03 | 0.02 | +0.00 | 27.7% | 425 | 27.7% | -1.00 | 55.88 | 54.70 | 57.05 | — |
| — | 0.01 | 0.07 | 0.04 | +0.00 | 29.8% | 430 | 29.8% | -1.00 | 60.77 | 59.50 | 62.05 | — |
| — | 0.01 | 0.06 | 0.04 | +0.00 | 31.9% | 435 | 31.9% | -1.00 | 65.72 | 64.40 | 67.05 | — |
| — | 0.01 | 0.07 | 0.04 | +0.00 | 34.3% | 440 | 34.3% | -1.00 | 70.55 | 69.05 | 72.05 | — |
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.