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 | |
| — | 66.55 | 69.10 | 67.83 | +0.99 | 58.1% | 290 | 58.1% | -0.01 | 0.15 | 0.12 | 0.18 | — |
| — | 61.60 | 64.15 | 62.88 | +0.98 | 55.6% | 295 | 55.6% | -0.02 | 0.22 | 0.16 | 0.28 | — |
| — | 56.60 | 59.20 | 57.90 | +0.98 | 53.3% | 300 | 53.3% | -0.02 | 0.24 | 0.21 | 0.28 | — |
| — | 51.70 | 54.30 | 53.00 | +0.97 | 51.1% | 305 | 51.1% | -0.03 | 0.30 | 0.23 | 0.38 | — |
| — | 46.85 | 50.00 | 48.42 | +0.97 | 49.0% | 310 | 49.0% | -0.03 | 0.39 | 0.36 | 0.41 | — |
| — | 41.90 | 44.55 | 43.23 | +0.95 | 47.1% | 315 | 47.1% | -0.05 | 0.62 | 0.47 | 0.77 | — |
| — | 37.45 | 39.75 | 38.60 | +0.94 | 45.4% | 320 | 45.4% | -0.06 | 0.70 | 0.45 | 0.95 | — |
| — | 32.05 | 35.65 | 33.85 | +0.91 | 43.9% | 325 | 43.9% | -0.09 | 0.99 | 0.69 | 1.30 | — |
| — | 30.10 | 32.75 | 31.43 | +0.90 | 43.2% | 327.5 | 43.2% | -0.10 | 1.20 | 0.87 | 1.53 | — |
| — | 27.85 | 30.50 | 29.18 | +0.88 | 42.6% | 330 | 42.6% | -0.12 | 1.30 | 1.10 | 1.50 | — |
| — | 25.80 | 28.25 | 27.02 | +0.86 | 42.0% | 332.5 | 42.0% | -0.14 | 1.72 | 1.33 | 2.10 | — |
| — | 23.50 | 26.15 | 24.82 | +0.84 | 41.5% | 335 | 41.5% | -0.16 | 2.06 | 1.65 | 2.47 | — |
| — | 21.55 | 24.05 | 22.80 | +0.82 | 41.0% | 337.5 | 41.0% | -0.18 | 2.70 | 2.35 | 3.05 | — |
| — | 19.45 | 22.00 | 20.73 | +0.79 | 40.6% | 340 | 40.6% | -0.21 | 3.15 | 2.85 | 3.45 | — |
| — | 18.15 | 19.60 | 18.88 | +0.76 | 40.2% | 342.5 | 40.2% | -0.24 | 3.45 | 3.00 | 3.90 | — |
| — | 16.40 | 17.85 | 17.12 | +0.72 | 39.9% | 345 | 39.9% | -0.28 | 3.98 | 3.60 | 4.35 | — |
| — | 14.50 | 15.85 | 15.18 | +0.69 | 39.6% | 347.5 | 39.6% | -0.31 | 4.90 | 4.35 | 5.45 | — |
| — | 12.95 | 14.00 | 13.47 | +0.65 | 39.4% | 350 | 39.4% | -0.36 | 5.65 | 5.15 | 6.15 | — |
| — | 11.40 | 12.50 | 11.95 | +0.61 | 39.2% | 352.5 | 39.2% | -0.40 | 6.70 | 6.55 | 6.85 | — |
| — | 10.45 | 10.75 | 10.60 | +0.57 | 39.1% | 355 | 39.1% | -0.44 | 7.53 | 7.20 | 7.85 | — |
| — | 9.20 | 9.45 | 9.32 | +0.52 | 39.0% | 357.5 | 39.0% | -0.48 | 8.88 | 8.65 | 9.10 | — |
| — | 7.90 | 8.30 | 8.10 | +0.48 | 39.0% | 360 | 39.0% | -0.52 | 10.10 | 9.85 | 10.35 | — |
| — | 6.90 | 7.15 | 7.03 | +0.43 | 38.9% | 362.5 | 38.9% | -0.57 | 11.75 | 11.10 | 12.40 | — |
| — | 6.00 | 6.40 | 6.20 | +0.40 | 39.0% | 365 | 39.0% | -0.61 | 13.18 | 12.60 | 13.75 | — |
| — | 4.70 | 5.90 | 5.30 | +0.36 | 39.0% | 367.5 | 39.0% | -0.65 | 14.75 | 14.25 | 15.25 | — |
| — | 4.45 | 4.95 | 4.70 | +0.32 | 39.1% | 370 | 39.1% | -0.68 | 16.55 | 15.90 | 17.20 | — |
| — | 3.40 | 4.40 | 3.90 | +0.28 | 39.2% | 372.5 | 39.2% | -0.72 | 18.57 | 17.85 | 19.30 | — |
| — | 3.25 | 3.50 | 3.38 | +0.25 | 39.4% | 375 | 39.4% | -0.75 | 20.35 | 19.75 | 20.95 | — |
| — | 2.35 | 3.00 | 2.67 | +0.22 | 39.6% | 377.5 | 39.6% | -0.79 | 22.57 | 21.35 | 23.80 | — |
| — | 2.20 | 2.52 | 2.36 | +0.19 | 39.8% | 380 | 39.8% | -0.81 | 24.75 | 23.45 | 26.05 | — |
| — | 1.99 | 2.15 | 2.07 | +0.17 | 40.1% | 382.5 | 40.1% | -0.84 | 26.75 | 25.60 | 27.90 | — |
| — | 1.40 | 1.83 | 1.61 | +0.15 | 40.4% | 385 | 40.4% | -0.86 | 29.10 | 27.85 | 30.35 | — |
| — | 1.05 | 1.57 | 1.31 | +0.13 | 40.7% | 387.5 | 40.7% | -0.88 | 31.12 | 29.65 | 32.60 | — |
| — | 1.06 | 1.34 | 1.20 | +0.11 | 41.1% | 390 | 41.1% | -0.90 | 33.67 | 32.40 | 34.95 | — |
| — | 0.77 | 1.43 | 1.10 | +0.09 | 41.5% | 392.5 | 41.5% | -0.91 | 36.00 | 34.70 | 37.30 | — |
| — | 0.88 | 0.95 | 0.92 | +0.08 | 41.9% | 395 | 41.9% | -0.92 | 38.33 | 37.05 | 39.60 | — |
| — | 0.51 | 1.09 | 0.80 | +0.07 | 42.4% | 397.5 | 42.4% | -0.94 | 40.73 | 39.45 | 42.00 | — |
| — | 0.51 | 0.74 | 0.62 | +0.06 | 42.9% | 400 | 42.9% | -0.95 | 43.10 | 41.85 | 44.35 | — |
| — | 0.33 | 0.87 | 0.60 | +0.05 | 43.4% | 402.5 | 43.4% | -0.95 | 45.58 | 44.30 | 46.85 | — |
| — | 0.32 | 0.80 | 0.56 | +0.05 | 44.0% | 405 | 44.0% | -0.96 | 48.00 | 46.70 | 49.30 | — |
| — | 0.20 | 0.71 | 0.46 | +0.04 | 44.6% | 407.5 | 44.6% | -0.97 | 50.45 | 49.15 | 51.75 | — |
| — | 0.38 | 0.43 | 0.41 | +0.04 | 45.2% | 410 | 45.2% | -0.97 | 52.88 | 51.25 | 54.50 | — |
| — | 0.20 | 0.35 | 0.28 | +0.03 | 46.5% | 415 | — | — | 57.83 | 56.55 | 59.10 | — |
| — | 0.24 | 0.26 | 0.25 | — | — | 420 | — | — | 62.83 | 61.55 | 64.10 | — |
| — | 0.19 | 0.25 | 0.22 | +0.02 | 49.4% | 425 | 49.4% | -0.99 | 67.42 | 66.05 | 68.80 | — |
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.