Spot 357.54
· 328 contratti su 5 scadenze
· fonte ibkr
· catturata 14/10 00:13 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 66.10 | 68.75 | 67.42 | +1.00 | 90.2% | 290 | 90.2% | -0.00 | 0.06 | 0.03 | 0.09 | — |
| — | 61.20 | 63.75 | 62.48 | +0.99 | 85.3% | 295 | 85.3% | -0.01 | 0.07 | 0.05 | 0.10 | — |
| — | 56.40 | 59.15 | 57.77 | +0.99 | 80.8% | 300 | 80.8% | -0.01 | 0.09 | 0.06 | 0.11 | — |
| — | 51.80 | 53.80 | 52.80 | +0.99 | 76.6% | 305 | 76.6% | -0.01 | 0.11 | 0.05 | 0.17 | — |
| — | 46.85 | 48.85 | 47.85 | +0.99 | 72.5% | 310 | 72.5% | -0.01 | 0.12 | 0.11 | 0.13 | — |
| — | 41.85 | 43.85 | 42.85 | +0.98 | 68.2% | 315 | 68.2% | -0.02 | 0.15 | 0.13 | 0.18 | — |
| — | 37.05 | 38.95 | 38.00 | +0.98 | 63.7% | 320 | 63.7% | -0.02 | 0.18 | 0.17 | 0.20 | — |
| — | 31.95 | 34.00 | 32.98 | +0.97 | 59.5% | 325 | 59.5% | -0.03 | 0.28 | 0.26 | 0.30 | — |
| — | 29.60 | 31.55 | 30.57 | +0.96 | 57.4% | 327.5 | 57.4% | -0.04 | 0.33 | 0.30 | 0.35 | — |
| — | 27.20 | 29.10 | 28.15 | +0.95 | 55.4% | 330 | 55.4% | -0.05 | 0.43 | 0.39 | 0.47 | — |
| — | 24.45 | 26.80 | 25.62 | +0.94 | 53.6% | 332.5 | 53.6% | -0.06 | 0.55 | 0.46 | 0.63 | — |
| — | 21.80 | 24.30 | 23.05 | +0.92 | 51.9% | 335 | 51.9% | -0.08 | 0.65 | 0.59 | 0.70 | — |
| — | 19.45 | 22.05 | 20.75 | +0.90 | 50.4% | 337.5 | 50.4% | -0.10 | 0.84 | 0.76 | 0.92 | — |
| — | 17.55 | 19.50 | 18.52 | +0.87 | 49.2% | 340 | 49.2% | -0.13 | 1.04 | 1.00 | 1.09 | — |
| — | 16.25 | 16.85 | 16.55 | +0.84 | 48.3% | 342.5 | 48.3% | -0.16 | 1.38 | 1.29 | 1.46 | — |
| — | 14.15 | 15.15 | 14.65 | +0.80 | 47.6% | 345 | 47.6% | -0.20 | 1.77 | 1.69 | 1.85 | — |
| — | 12.25 | 12.70 | 12.47 | +0.76 | 47.0% | 347.5 | 47.0% | -0.24 | 2.31 | 2.21 | 2.42 | — |
| — | 10.00 | 10.85 | 10.43 | +0.70 | 46.6% | 350 | 46.6% | -0.30 | 2.94 | 2.82 | 3.05 | — |
| — | 8.70 | 9.15 | 8.93 | +0.64 | 46.5% | 352.5 | 46.5% | -0.36 | 3.75 | 3.65 | 3.85 | — |
| — | 7.25 | 7.60 | 7.42 | +0.58 | 46.5% | 355 | 46.5% | -0.42 | 4.72 | 4.60 | 4.85 | — |
| — | 5.90 | 6.15 | 6.03 | +0.51 | 46.7% | 357.5 | 46.7% | -0.49 | 5.90 | 5.75 | 6.05 | — |
| — | 4.80 | 4.95 | 4.88 | +0.44 | 46.7% | 360 | 46.7% | -0.56 | 7.22 | 7.05 | 7.40 | — |
| — | 3.40 | 4.05 | 3.73 | +0.38 | 46.8% | 362.5 | 46.8% | -0.62 | 8.80 | 8.60 | 9.00 | — |
| — | 3.05 | 3.15 | 3.10 | +0.32 | 46.8% | 365 | 46.8% | -0.68 | 10.70 | 10.25 | 11.15 | — |
| — | 2.38 | 2.54 | 2.46 | +0.27 | 47.1% | 367.5 | 47.1% | -0.73 | 12.30 | 12.05 | 12.55 | — |
| — | 1.80 | 1.99 | 1.90 | +0.22 | 47.5% | 370 | 47.5% | -0.78 | 14.28 | 14.05 | 14.50 | — |
| — | 1.25 | 1.55 | 1.40 | +0.18 | 48.0% | 372.5 | 48.0% | -0.82 | 16.52 | 15.50 | 17.55 | — |
| — | 1.11 | 1.18 | 1.15 | +0.15 | 48.6% | 375 | 48.6% | -0.86 | 18.35 | 17.75 | 18.95 | — |
| — | 0.86 | 0.90 | 0.88 | +0.12 | 49.3% | 377.5 | 49.3% | -0.89 | 21.05 | 19.95 | 22.15 | — |
| — | 0.67 | 0.71 | 0.69 | +0.09 | 50.0% | 380 | 50.0% | -0.91 | 23.38 | 22.50 | 24.25 | — |
| — | 0.51 | 0.57 | 0.54 | — | — | 382.5 | — | — | 26.00 | 25.05 | 26.95 | — |
| — | 0.40 | 0.43 | 0.41 | +0.06 | 51.7% | 385 | 51.7% | -0.94 | 27.80 | 26.50 | 29.10 | — |
| — | 0.30 | 0.36 | 0.33 | +0.05 | 52.5% | 387.5 | 52.5% | -0.96 | 30.73 | 29.90 | 31.55 | — |
| — | 0.25 | 0.27 | 0.26 | +0.04 | 53.4% | 390 | 53.4% | -0.96 | 32.85 | 31.75 | 33.95 | — |
| — | 0.02 | 0.22 | 0.12 | +0.03 | 54.4% | 392.5 | 54.4% | -0.97 | 35.40 | 34.60 | 36.20 | — |
| — | 0.13 | 0.19 | 0.16 | +0.03 | 55.3% | 395 | 55.3% | -0.98 | 37.65 | 36.50 | 38.80 | — |
| — | 0.01 | 0.16 | 0.09 | — | — | 397.5 | 56.4% | -0.98 | 40.35 | 39.70 | 41.00 | — |
| — | 0.10 | 0.12 | 0.11 | +0.02 | 57.5% | 400 | 57.5% | -0.99 | 42.75 | 42.00 | 43.50 | — |
| — | 0.08 | 0.11 | 0.10 | +0.01 | 58.7% | 402.5 | — | — | 45.23 | 43.90 | 46.55 | — |
| — | 0.05 | 0.10 | 0.07 | +0.01 | 59.9% | 405 | 59.9% | -0.99 | 47.77 | 46.50 | 49.05 | — |
| — | 0.01 | 0.10 | 0.06 | +0.01 | 61.3% | 407.5 | 61.3% | -0.99 | 50.23 | 48.90 | 51.55 | — |
| — | 0.05 | 0.06 | 0.06 | — | — | 410 | 62.7% | -1.00 | 52.70 | 51.50 | 53.90 | — |
| — | 0.05 | 0.09 | 0.07 | +0.01 | 64.2% | 412.5 | 64.2% | -1.00 | 55.00 | 53.35 | 56.65 | — |
| — | 0.02 | 0.07 | 0.04 | +0.01 | 65.7% | 415 | 65.7% | -1.00 | 57.75 | 56.50 | 59.00 | — |
| — | 0.01 | 0.09 | 0.05 | — | — | 417.5 | 67.2% | -1.00 | 59.95 | 58.35 | 61.55 | — |
| — | 0.03 | 0.04 | 0.04 | +0.01 | 68.7% | 420 | 68.7% | -1.00 | 62.67 | 61.35 | 64.00 | — |
| — | 0.01 | 0.10 | 0.06 | +0.00 | 70.2% | 422.5 | 70.2% | -1.00 | 64.92 | 63.35 | 66.50 | — |
| — | 0.01 | 0.08 | 0.04 | +0.00 | 71.7% | 425 | 71.7% | -1.00 | 67.42 | 65.85 | 69.00 | — |
| — | — | 0.07 | — | +0.00 | 73.1% | 427.5 | 73.1% | -1.00 | 70.25 | 69.00 | 71.50 | — |
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.