Spot 355.03
· 326 contratti su 5 scadenze
· fonte ibkr
· catturata 13/10 01:21 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 68.50 | 72.05 | 70.28 | +1.00 | 79.9% | 285 | 79.9% | -0.00 | 0.09 | 0.02 | 0.15 | — |
| — | 63.95 | 66.35 | 65.15 | +1.00 | 75.5% | 290 | 75.5% | -0.00 | 0.07 | 0.03 | 0.11 | — |
| — | 58.50 | 62.05 | 60.27 | +0.99 | 71.5% | 295 | 71.5% | -0.01 | 0.09 | 0.05 | 0.13 | — |
| — | 53.95 | 56.50 | 55.23 | +0.99 | 67.7% | 300 | 67.7% | -0.01 | 0.09 | 0.06 | 0.11 | — |
| — | 48.55 | 52.10 | 50.33 | +0.99 | 63.8% | 305 | 63.8% | -0.01 | 0.10 | 0.04 | 0.15 | — |
| — | 44.00 | 46.55 | 45.27 | +0.99 | 59.8% | 310 | 59.8% | -0.01 | 0.09 | 0.05 | 0.13 | — |
| — | 39.00 | 42.05 | 40.52 | +0.98 | 55.7% | 315 | 55.7% | -0.02 | 0.12 | 0.10 | 0.15 | — |
| — | 34.10 | 36.60 | 35.35 | +0.98 | 51.4% | 320 | 51.4% | -0.02 | 0.16 | 0.14 | 0.18 | — |
| — | 29.05 | 32.15 | 30.60 | +0.97 | 47.3% | 325 | 47.3% | -0.03 | 0.22 | 0.19 | 0.25 | — |
| — | 26.20 | 29.80 | 28.00 | +0.96 | 45.5% | 327.5 | 45.5% | -0.04 | 0.28 | 0.25 | 0.32 | — |
| — | 24.25 | 26.85 | 25.55 | +0.95 | 43.9% | 330 | 43.9% | -0.05 | 0.35 | 0.32 | 0.38 | — |
| — | 21.25 | 24.50 | 22.88 | +0.93 | 42.6% | 332.5 | 42.6% | -0.07 | 0.56 | 0.45 | 0.66 | — |
| — | 19.60 | 22.10 | 20.85 | +0.91 | 41.6% | 335 | 41.6% | -0.09 | 0.65 | 0.60 | 0.70 | — |
| — | 17.25 | 19.80 | 18.52 | +0.89 | 40.9% | 337.5 | 40.9% | -0.11 | 0.85 | 0.80 | 0.90 | — |
| — | 16.00 | 17.40 | 16.70 | +0.86 | 40.2% | 340 | 40.2% | -0.14 | 1.14 | 1.10 | 1.18 | — |
| — | 13.70 | 15.35 | 14.53 | +0.82 | 39.6% | 342.5 | 39.6% | -0.19 | 1.53 | 1.41 | 1.65 | — |
| — | 11.75 | 13.30 | 12.53 | +0.77 | 39.3% | 345 | 39.3% | -0.23 | 2.03 | 1.78 | 2.28 | — |
| — | 10.05 | 11.55 | 10.80 | +0.70 | 39.2% | 347.5 | 39.2% | -0.30 | 2.77 | 2.53 | 3.00 | — |
| — | 8.25 | 8.85 | 8.55 | +0.65 | 39.0% | 350 | 39.0% | -0.35 | 3.52 | 3.45 | 3.60 | — |
| — | 6.85 | 7.30 | 7.08 | +0.58 | 38.7% | 352.5 | 38.7% | -0.42 | 4.50 | 4.40 | 4.60 | — |
| — | 5.55 | 5.80 | 5.67 | +0.51 | 38.5% | 355 | 38.5% | -0.49 | 5.65 | 5.50 | 5.80 | — |
| — | 4.45 | 4.75 | 4.60 | +0.44 | 38.5% | 357.5 | 38.5% | -0.56 | 7.00 | 6.80 | 7.20 | — |
| — | 3.50 | 3.70 | 3.60 | +0.38 | 38.8% | 360 | 38.8% | -0.62 | 8.55 | 8.40 | 8.70 | — |
| — | 2.54 | 2.95 | 2.75 | +0.31 | 39.0% | 362.5 | 39.0% | -0.69 | 10.12 | 9.80 | 10.45 | — |
| — | 2.08 | 2.17 | 2.12 | +0.26 | 39.2% | 365 | 39.2% | -0.74 | 12.15 | 11.90 | 12.40 | — |
| — | 1.60 | 1.73 | 1.67 | +0.20 | 39.3% | 367.5 | 39.3% | -0.80 | 14.07 | 13.55 | 14.60 | — |
| — | 1.21 | 1.32 | 1.26 | +0.17 | 39.5% | 370 | 39.5% | -0.84 | 16.27 | 15.75 | 16.80 | — |
| — | 0.92 | 1.00 | 0.96 | +0.13 | 39.8% | 372.5 | 39.8% | -0.87 | 18.75 | 17.85 | 19.65 | — |
| — | 0.70 | 0.77 | 0.73 | +0.10 | 40.2% | 375 | 40.2% | -0.90 | 20.62 | 19.35 | 21.90 | — |
| — | 0.50 | 0.58 | 0.54 | +0.08 | 40.8% | 377.5 | 40.8% | -0.92 | 22.62 | 21.10 | 24.15 | — |
| — | 0.42 | 0.45 | 0.43 | +0.06 | 41.6% | 380 | 41.6% | -0.94 | 25.65 | 24.90 | 26.40 | — |
| — | 0.30 | 0.42 | 0.36 | +0.05 | 42.5% | 382.5 | 42.5% | -0.95 | 27.57 | 25.90 | 29.25 | — |
| — | 0.24 | 0.33 | 0.28 | +0.04 | 43.5% | 385 | 43.5% | -0.96 | 30.20 | 28.90 | 31.50 | — |
| — | 0.18 | 0.21 | 0.20 | +0.03 | 44.6% | 387.5 | 44.6% | -0.97 | 32.62 | 31.45 | 33.80 | — |
| — | 0.15 | 0.18 | 0.17 | +0.03 | 45.9% | 390 | 45.9% | -0.98 | 35.02 | 33.90 | 36.15 | — |
| — | 0.13 | 0.19 | 0.16 | +0.02 | 47.3% | 392.5 | 47.3% | -0.98 | 37.42 | 35.80 | 39.05 | — |
| — | 0.10 | 0.29 | 0.20 | +0.02 | 48.6% | 395 | 48.6% | -0.99 | 39.88 | 38.25 | 41.50 | — |
| — | 0.10 | 0.14 | 0.12 | +0.02 | 50.0% | 397.5 | 50.0% | -0.99 | 42.35 | 40.75 | 43.95 | — |
| — | 0.07 | 0.12 | 0.10 | +0.01 | 51.4% | 400 | 51.4% | -0.99 | 44.92 | 44.25 | 45.60 | — |
| — | 0.04 | 0.11 | 0.07 | +0.01 | 52.8% | 402.5 | 52.8% | -0.99 | 47.45 | 46.10 | 48.80 | — |
| — | 0.06 | 0.08 | 0.07 | +0.01 | 54.2% | 405 | 54.2% | -0.99 | 49.98 | 48.25 | 51.70 | — |
| — | 0.01 | 0.21 | 0.11 | +0.01 | 55.7% | 407.5 | 55.7% | -1.00 | 52.55 | 50.75 | 54.35 | — |
| — | 0.05 | 0.07 | 0.06 | +0.01 | 57.1% | 410 | 57.1% | -1.00 | 55.08 | 53.80 | 56.35 | — |
| — | 0.01 | 0.14 | 0.07 | +0.01 | 58.7% | 412.5 | 58.7% | -1.00 | 57.52 | 55.75 | 59.30 | 0 |
| — | 0.02 | 0.11 | 0.07 | +0.01 | 60.2% | 415 | 60.2% | -1.00 | 60.02 | 58.25 | 61.80 | — |
| — | — | 0.10 | — | +0.01 | 61.7% | 417.5 | 61.7% | -1.00 | 62.52 | 60.75 | 64.30 | — |
| — | 0.04 | 0.05 | 0.04 | +0.01 | 63.2% | 420 | 63.2% | -1.00 | 65.05 | 63.80 | 66.30 | — |
| — | — | 0.14 | — | +0.01 | 64.7% | 422.5 | — | — | 67.53 | 65.75 | 69.30 | — |
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.