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 | |
| — | 69.05 | 72.35 | 70.70 | +0.99 | 46.5% | 285 | 46.5% | -0.01 | 0.10 | 0.04 | 0.16 | — |
| — | 64.10 | 67.00 | 65.55 | +0.99 | 44.7% | 290 | 44.7% | -0.01 | 0.09 | 0.07 | 0.10 | — |
| — | 59.40 | 61.95 | 60.67 | — | — | 295 | 43.0% | -0.01 | 0.14 | 0.10 | 0.18 | — |
| — | 54.50 | 57.10 | 55.80 | +0.98 | 41.5% | 300 | 41.5% | -0.02 | 0.19 | 0.16 | 0.22 | — |
| — | 49.30 | 52.55 | 50.92 | +0.98 | 40.1% | 305 | 40.1% | -0.02 | 0.27 | 0.12 | 0.41 | — |
| — | 44.70 | 46.95 | 45.83 | +0.97 | 38.9% | 310 | 38.9% | -0.03 | 0.38 | 0.35 | 0.40 | — |
| — | 39.55 | 42.30 | 40.92 | +0.95 | 37.8% | 315 | 37.8% | -0.05 | 0.53 | 0.50 | 0.56 | — |
| — | 35.40 | 37.15 | 36.27 | +0.93 | 36.8% | 320 | 36.8% | -0.07 | 0.77 | 0.74 | 0.80 | — |
| — | 29.95 | 33.50 | 31.73 | +0.91 | 35.9% | 325 | 35.9% | -0.09 | 1.12 | 1.09 | 1.15 | — |
| — | — | — | — | — | — | 327.5 | — | — | — | — | — | — |
| — | 26.45 | 28.35 | 27.40 | +0.87 | 35.2% | 330 | 35.2% | -0.13 | 1.65 | 1.61 | 1.68 | — |
| — | 24.15 | 26.10 | 25.12 | +0.85 | 34.8% | 332.5 | 34.8% | -0.15 | 1.99 | 1.94 | 2.03 | — |
| — | 21.85 | 24.00 | 22.93 | +0.82 | 34.5% | 335 | 34.5% | -0.18 | 2.40 | 2.34 | 2.45 | — |
| — | 20.50 | 22.10 | 21.30 | +0.79 | 34.3% | 337.5 | 34.3% | -0.21 | 2.88 | 2.82 | 2.94 | — |
| — | 18.70 | 19.45 | 19.07 | +0.76 | 34.1% | 340 | 34.1% | -0.24 | 3.42 | 3.35 | 3.50 | — |
| — | 16.35 | 17.60 | 16.98 | +0.73 | 33.9% | 342.5 | 33.9% | -0.27 | 4.12 | 4.00 | 4.25 | — |
| — | 15.00 | 15.85 | 15.43 | +0.69 | 33.8% | 345 | 33.8% | -0.31 | 4.80 | 4.65 | 4.95 | — |
| — | 13.15 | 14.20 | 13.68 | +0.65 | 33.7% | 347.5 | 33.7% | -0.35 | 5.72 | 5.60 | 5.85 | — |
| — | 12.20 | 12.55 | 12.38 | +0.61 | 33.6% | 350 | 33.6% | -0.39 | 6.72 | 6.60 | 6.85 | — |
| — | 10.75 | 11.20 | 10.97 | +0.57 | 33.5% | 352.5 | 33.5% | -0.43 | 7.83 | 7.65 | 8.00 | — |
| — | 9.50 | 9.85 | 9.68 | +0.53 | 33.4% | 355 | 33.4% | -0.48 | 8.95 | 8.80 | 9.10 | — |
| — | 8.35 | 8.65 | 8.50 | +0.48 | 33.4% | 357.5 | 33.4% | -0.52 | 10.35 | 10.10 | 10.60 | — |
| — | 7.25 | 7.55 | 7.40 | +0.44 | 33.4% | 360 | 33.4% | -0.56 | 11.70 | 11.50 | 11.90 | — |
| — | 6.25 | 6.55 | 6.40 | +0.40 | 33.4% | 362.5 | 33.4% | -0.60 | 12.60 | 11.80 | 13.40 | — |
| — | 5.40 | 5.65 | 5.53 | +0.36 | 33.4% | 365 | 33.4% | -0.64 | 14.65 | 14.25 | 15.05 | — |
| — | 4.60 | 4.85 | 4.72 | +0.32 | 33.4% | 367.5 | 33.4% | -0.68 | 16.30 | 14.75 | 17.85 | — |
| — | 3.95 | 4.15 | 4.05 | +0.29 | 33.5% | 370 | 33.5% | -0.72 | 18.73 | 17.80 | 19.65 | — |
| — | 3.35 | 3.55 | 3.45 | +0.25 | 33.6% | 372.5 | 33.6% | -0.75 | 20.60 | 19.65 | 21.55 | — |
| — | 2.83 | 3.00 | 2.92 | +0.22 | 33.8% | 375 | 33.8% | -0.79 | 22.35 | 20.80 | 23.90 | — |
| — | 2.44 | 2.53 | 2.48 | +0.19 | 33.9% | 377.5 | 33.9% | -0.81 | 24.70 | 23.65 | 25.75 | — |
| — | 1.87 | 2.12 | 2.00 | +0.17 | 34.2% | 380 | 34.2% | -0.84 | 26.25 | 25.00 | 27.50 | — |
| — | 1.75 | 1.90 | 1.82 | +0.15 | 34.5% | 382.5 | 34.5% | -0.86 | 28.55 | 27.45 | 29.65 | — |
| — | 1.45 | 1.57 | 1.51 | +0.13 | 34.8% | 385 | 34.8% | -0.88 | 31.20 | 30.35 | 32.05 | — |
| — | 1.08 | 1.13 | 1.10 | +0.10 | 35.5% | 390 | 35.5% | -0.91 | 35.67 | 34.70 | 36.65 | — |
| — | 0.80 | 0.84 | 0.82 | +0.07 | 36.4% | 395 | 36.4% | -0.94 | 40.85 | 39.80 | 41.90 | — |
| — | 0.61 | 0.63 | 0.62 | +0.06 | 37.4% | 400 | 37.4% | -0.95 | 45.35 | 44.45 | 46.25 | — |
| — | 0.45 | 0.50 | 0.47 | +0.04 | 38.5% | 405 | 38.5% | -0.97 | 50.27 | 48.95 | 51.60 | — |
| — | 0.37 | 0.39 | 0.38 | +0.04 | 39.6% | 410 | 39.6% | -0.98 | 55.20 | 54.55 | 55.85 | — |
| — | 0.14 | 0.34 | 0.24 | +0.03 | 40.9% | 415 | — | — | 60.58 | 59.60 | 61.55 | — |
| — | 0.24 | 0.27 | 0.26 | — | — | 420 | — | — | 65.03 | 64.05 | 66.00 | — |
| — | 0.19 | 0.41 | 0.30 | +0.02 | 43.4% | 425 | 43.4% | -0.99 | 70.35 | 69.10 | 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.