Spot 355.02
· 318 contratti su 5 scadenze
· fonte ibkr
· catturata 03/10 02:10 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 68.60 | 71.50 | 70.05 | +1.00 | 55.7% | 285 | 55.7% | -0.00 | — | — | 0.06 | — |
| — | 63.60 | 66.75 | 65.17 | +1.00 | 52.3% | 290 | 52.3% | -0.00 | — | — | 0.02 | — |
| — | 58.90 | 61.65 | 60.27 | +1.00 | 49.1% | 295 | 49.1% | -0.00 | 0.01 | 0.01 | 0.02 | — |
| — | 54.00 | 56.00 | 55.00 | +1.00 | 46.2% | 300 | 46.2% | -0.00 | 0.04 | 0.01 | 0.06 | — |
| — | 49.05 | 51.85 | 50.45 | +0.99 | 43.7% | 305 | 43.7% | -0.01 | 0.06 | 0.01 | 0.10 | — |
| — | 43.75 | 47.05 | 45.40 | +0.99 | 41.4% | 310 | 41.4% | -0.01 | 0.05 | 0.02 | 0.08 | — |
| — | 38.85 | 41.55 | 40.20 | +0.99 | 39.5% | 315 | 39.5% | -0.01 | 0.10 | 0.08 | 0.13 | — |
| — | 36.45 | 39.65 | 38.05 | +0.98 | 38.6% | 317.5 | 38.6% | -0.02 | 0.12 | 0.09 | 0.15 | — |
| — | 34.20 | 37.25 | 35.73 | +0.98 | 37.8% | 320 | 37.8% | -0.02 | 0.16 | 0.13 | 0.19 | — |
| — | 31.65 | 34.20 | 32.92 | +0.97 | 37.1% | 322.5 | 37.1% | -0.03 | 0.20 | 0.18 | 0.23 | — |
| — | 29.40 | 32.05 | 30.73 | +0.96 | 36.4% | 325 | 36.4% | -0.04 | 0.27 | 0.25 | 0.29 | — |
| — | 26.95 | 29.35 | 28.15 | +0.95 | 35.7% | 327.5 | 35.7% | -0.05 | 0.41 | 0.34 | 0.49 | — |
| — | 24.85 | 27.45 | 26.15 | +0.94 | 35.1% | 330 | 35.1% | -0.06 | 0.47 | 0.44 | 0.49 | — |
| — | 22.00 | 25.40 | 23.70 | +0.92 | 34.5% | 332.5 | 34.5% | -0.08 | 0.62 | 0.60 | 0.64 | — |
| — | 20.25 | 21.80 | 21.02 | +0.90 | 34.0% | 335 | 34.0% | -0.10 | 0.81 | 0.78 | 0.84 | — |
| — | 17.95 | 19.95 | 18.95 | +0.87 | 33.6% | 337.5 | 33.6% | -0.13 | 1.08 | 1.04 | 1.12 | — |
| — | 16.05 | 17.20 | 16.62 | +0.84 | 33.1% | 340 | 33.1% | -0.16 | 1.41 | 1.37 | 1.45 | — |
| — | 14.50 | 15.05 | 14.78 | +0.80 | 32.8% | 342.5 | 32.8% | -0.20 | 1.85 | 1.79 | 1.91 | — |
| — | 12.10 | 13.50 | 12.80 | +0.76 | 32.5% | 345 | 32.5% | -0.25 | 2.40 | 2.31 | 2.48 | — |
| — | 10.80 | 11.85 | 11.32 | +0.70 | 32.3% | 347.5 | 32.3% | -0.30 | 3.17 | 3.00 | 3.35 | — |
| — | 9.20 | 9.60 | 9.40 | +0.65 | 32.2% | 350 | 32.2% | -0.36 | 3.92 | 3.80 | 4.05 | — |
| — | 7.70 | 8.10 | 7.90 | +0.58 | 32.1% | 352.5 | 32.1% | -0.42 | 4.92 | 4.80 | 5.05 | — |
| — | 6.40 | 7.55 | 6.97 | +0.52 | 32.0% | 355 | 32.0% | -0.48 | 6.10 | 6.00 | 6.20 | — |
| — | 5.20 | 5.45 | 5.33 | +0.46 | 32.1% | 357.5 | 32.1% | -0.54 | 7.42 | 7.25 | 7.60 | — |
| — | 4.20 | 4.45 | 4.33 | — | — | 360 | — | — | 8.93 | 8.75 | 9.10 | — |
| — | 3.35 | 3.60 | 3.48 | — | — | 362.5 | — | — | 10.88 | 10.00 | 11.75 | — |
| — | 2.67 | 2.85 | 2.76 | — | — | 365 | — | — | 12.72 | 11.95 | 13.50 | — |
| — | 2.11 | 2.41 | 2.26 | — | — | 367.5 | — | — | 14.60 | 13.80 | 15.40 | — |
| — | 1.66 | 1.74 | 1.70 | — | — | 370 | — | — | 16.75 | 15.85 | 17.65 | — |
| — | 1.29 | 1.38 | 1.33 | +0.16 | 33.3% | 372.5 | — | — | 18.95 | 17.95 | 19.95 | — |
| — | 1.01 | 1.05 | 1.03 | — | — | 375 | — | — | 20.98 | 19.95 | 22.00 | — |
| — | 0.79 | 0.84 | 0.81 | — | — | 377.5 | — | — | 23.52 | 22.45 | 24.60 | — |
| — | 0.62 | 0.66 | 0.64 | — | — | 380 | 34.7% | -0.92 | 26.00 | 24.95 | 27.05 | — |
| — | 0.49 | 0.54 | 0.52 | — | — | 382.5 | — | — | 28.07 | 26.90 | 29.25 | — |
| — | 0.39 | 0.42 | 0.41 | — | — | 385 | — | — | 30.70 | 29.65 | 31.75 | — |
| — | 0.31 | 0.36 | 0.34 | — | — | 387.5 | — | — | 32.80 | 32.00 | 33.60 | — |
| — | 0.26 | 0.28 | 0.27 | +0.04 | 37.5% | 390 | 37.5% | -0.97 | 35.35 | 34.10 | 36.60 | — |
| — | 0.10 | 0.26 | 0.18 | +0.03 | 38.3% | 392.5 | 38.3% | -0.98 | 37.70 | 36.40 | 39.00 | — |
| — | 0.17 | 0.21 | 0.19 | +0.03 | 39.1% | 395 | 39.1% | -0.98 | 40.25 | 38.75 | 41.75 | — |
| — | 0.14 | 0.19 | 0.17 | +0.02 | 40.0% | 397.5 | 40.0% | -0.99 | 42.20 | 41.20 | 43.20 | — |
| — | 0.12 | 0.14 | 0.13 | +0.02 | 40.9% | 400 | 40.9% | -0.99 | 44.55 | 43.45 | 45.65 | — |
| — | 0.09 | 0.13 | 0.11 | +0.02 | 41.8% | 402.5 | 41.8% | -0.99 | 47.62 | 46.25 | 49.00 | — |
| — | 0.10 | 0.11 | 0.10 | +0.01 | 42.8% | 405 | 42.8% | -0.99 | 50.08 | 48.75 | 51.40 | — |
| — | 0.05 | 0.09 | 0.07 | +0.01 | 44.5% | 410 | 44.5% | -1.00 | 55.12 | 53.75 | 56.50 | — |
| — | 0.01 | 0.09 | 0.05 | +0.01 | 46.3% | 415 | 46.3% | -1.00 | 60.10 | 58.75 | 61.45 | — |
| — | 0.04 | 0.06 | 0.05 | +0.01 | 48.2% | 420 | 48.2% | -1.00 | 64.90 | 63.40 | 66.40 | — |
| — | 0.02 | 0.05 | 0.04 | +0.01 | 50.1% | 425 | 50.1% | -1.00 | 70.17 | 68.75 | 71.60 | — |
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.