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 | |
| — | 68.90 | 72.35 | 70.62 | +0.99 | 53.3% | 285 | 53.3% | -0.01 | 0.10 | 0.06 | 0.15 | — |
| — | 64.25 | 66.95 | 65.60 | +0.99 | 50.8% | 290 | 50.8% | -0.01 | 0.10 | 0.04 | 0.16 | — |
| — | 59.10 | 62.40 | 60.75 | +0.99 | 48.5% | 295 | 48.5% | -0.01 | 0.14 | 0.09 | 0.19 | — |
| — | 53.95 | 57.40 | 55.67 | +0.98 | 46.2% | 300 | 46.2% | -0.02 | 0.13 | 0.10 | 0.16 | — |
| — | 48.95 | 52.45 | 50.70 | +0.98 | 44.0% | 305 | 44.0% | -0.02 | 0.20 | 0.17 | 0.22 | — |
| — | 44.15 | 47.55 | 45.85 | +0.97 | 42.0% | 310 | 42.0% | -0.03 | 0.27 | 0.23 | 0.30 | — |
| — | 39.20 | 42.50 | 40.85 | +0.96 | 40.2% | 315 | 40.2% | -0.04 | 0.37 | 0.34 | 0.40 | — |
| — | 34.30 | 37.85 | 36.08 | +0.94 | 38.7% | 320 | 38.7% | -0.06 | 0.63 | 0.51 | 0.75 | — |
| — | 29.55 | 33.15 | 31.35 | +0.92 | 37.4% | 325 | 37.4% | -0.08 | 0.81 | 0.63 | 0.99 | — |
| — | 27.30 | 30.00 | 28.65 | +0.91 | 36.8% | 327.5 | 36.8% | -0.09 | 1.05 | 0.79 | 1.32 | — |
| — | 26.20 | 27.85 | 27.02 | +0.89 | 36.3% | 330 | 36.3% | -0.11 | 1.29 | 1.09 | 1.50 | — |
| — | 23.20 | 25.85 | 24.52 | +0.87 | 35.9% | 332.5 | 35.9% | -0.14 | 1.69 | 1.48 | 1.89 | — |
| — | 21.05 | 24.00 | 22.52 | +0.84 | 35.6% | 335 | 35.6% | -0.16 | 1.92 | 1.81 | 2.03 | — |
| — | 19.05 | 21.90 | 20.48 | +0.81 | 35.3% | 337.5 | 35.3% | -0.19 | 2.25 | 1.98 | 2.53 | — |
| — | 17.65 | 19.55 | 18.60 | +0.78 | 35.1% | 340 | 35.1% | -0.23 | 2.89 | 2.78 | 3.00 | — |
| — | 15.65 | 17.25 | 16.45 | +0.74 | 34.9% | 342.5 | 34.9% | -0.26 | 3.50 | 3.00 | 4.00 | — |
| — | 13.95 | 15.00 | 14.47 | +0.70 | 34.8% | 345 | 34.8% | -0.30 | 4.17 | 3.80 | 4.55 | — |
| — | 12.70 | 13.45 | 13.07 | +0.66 | 34.8% | 347.5 | 34.8% | -0.34 | 4.88 | 4.50 | 5.25 | — |
| — | 11.20 | 11.75 | 11.47 | +0.61 | 34.7% | 350 | 34.7% | -0.39 | 6.08 | 5.95 | 6.20 | — |
| — | 9.85 | 10.60 | 10.22 | +0.57 | 34.7% | 352.5 | 34.7% | -0.43 | 7.25 | 6.95 | 7.55 | — |
| — | 8.60 | 9.00 | 8.80 | +0.52 | 34.8% | 355 | 34.8% | -0.48 | 8.35 | 8.15 | 8.55 | — |
| — | 7.40 | 7.80 | 7.60 | +0.47 | 34.8% | 357.5 | 34.8% | -0.53 | 9.82 | 9.50 | 10.15 | — |
| — | 6.35 | 6.75 | 6.55 | +0.43 | 34.8% | 360 | 34.8% | -0.57 | 11.15 | 10.95 | 11.35 | — |
| — | 5.45 | 5.80 | 5.62 | +0.38 | 34.9% | 362.5 | 34.9% | -0.62 | 12.50 | 12.00 | 13.00 | — |
| — | 4.70 | 4.90 | 4.80 | +0.34 | 34.9% | 365 | 34.9% | -0.66 | 14.12 | 13.60 | 14.65 | — |
| — | 3.75 | 4.20 | 3.98 | +0.30 | 35.0% | 367.5 | 35.0% | -0.70 | 16.25 | 15.50 | 17.00 | — |
| — | 3.25 | 3.55 | 3.40 | +0.27 | 35.1% | 370 | 35.1% | -0.74 | 18.10 | 17.10 | 19.10 | — |
| — | 2.75 | 2.95 | 2.85 | +0.23 | 35.2% | 372.5 | 35.2% | -0.77 | 19.93 | 18.65 | 21.20 | — |
| — | 2.14 | 2.52 | 2.33 | +0.20 | 35.4% | 375 | 35.4% | -0.80 | 22.20 | 21.60 | 22.80 | — |
| — | 1.58 | 2.38 | 1.98 | +0.17 | 35.6% | 377.5 | 35.6% | -0.83 | 23.90 | 22.45 | 25.35 | — |
| — | 1.58 | 1.72 | 1.65 | +0.15 | 35.8% | 380 | 35.8% | -0.86 | 26.23 | 25.05 | 27.40 | — |
| — | 1.04 | 1.73 | 1.39 | +0.13 | 36.1% | 382.5 | 36.1% | -0.88 | 28.32 | 26.85 | 29.80 | — |
| — | 0.92 | 1.18 | 1.05 | +0.11 | 36.5% | 385 | 36.5% | -0.90 | 30.73 | 28.95 | 32.50 | — |
| — | 0.68 | 1.17 | 0.93 | +0.09 | 36.9% | 387.5 | 36.9% | -0.92 | 33.08 | 31.30 | 34.85 | — |
| — | 0.67 | 0.83 | 0.75 | +0.08 | 37.3% | 390 | 37.3% | -0.93 | 35.45 | 33.65 | 37.25 | — |
| — | 0.50 | 0.72 | 0.61 | +0.07 | 37.7% | 392.5 | 37.7% | -0.94 | 37.85 | 36.05 | 39.65 | — |
| — | 0.54 | 0.61 | 0.57 | +0.06 | 38.2% | 395 | 38.2% | -0.95 | 40.30 | 38.50 | 42.10 | — |
| — | 0.28 | 0.73 | 0.51 | +0.05 | 38.7% | 397.5 | 38.7% | -0.96 | 42.77 | 41.00 | 44.55 | — |
| — | 0.41 | 0.45 | 0.43 | +0.04 | 39.3% | 400 | 39.3% | -0.97 | 45.17 | 43.35 | 47.00 | — |
| — | 0.17 | 0.59 | 0.38 | +0.04 | 39.9% | 402.5 | 39.9% | -0.97 | 47.67 | 45.85 | 49.50 | 0 |
| 542 | 0.31 | 0.42 | 0.36 | +0.03 | 40.5% | 405 | 40.5% | -0.98 | 50.15 | 48.35 | 51.95 | — |
| — | 0.14 | 0.52 | 0.33 | +0.03 | 41.2% | 407.5 | 41.2% | -0.98 | 52.60 | 50.75 | 54.45 | — |
| — | 0.12 | 0.49 | 0.30 | +0.03 | 41.8% | 410 | 41.8% | -0.98 | 55.08 | 53.25 | 56.90 | — |
| — | 0.10 | 0.31 | 0.20 | +0.02 | 43.3% | 415 | 43.3% | -0.99 | 60.08 | 58.30 | 61.85 | — |
| — | 0.15 | 0.19 | 0.17 | +0.02 | 44.8% | 420 | 44.8% | -0.99 | 65.03 | 63.25 | 66.80 | — |
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.