Spot 355.05
· 326 contratti su 5 scadenze
· fonte ibkr
· catturata 22/09 00:38 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 68.80 | 72.20 | 70.50 | +1.00 | 67.5% | 285 | 67.5% | -0.00 | — | — | 0.13 | — |
| — | 63.55 | 67.20 | 65.38 | +1.00 | 66.1% | 290 | 66.1% | -0.00 | 0.03 | 0.01 | 0.05 | — |
| — | 58.80 | 62.20 | 60.50 | +1.00 | 63.8% | 295 | 63.8% | -0.00 | 0.07 | 0.01 | 0.12 | — |
| — | 53.85 | 57.15 | 55.50 | +1.00 | 60.8% | 300 | 60.8% | -0.00 | 0.03 | 0.01 | 0.05 | — |
| — | 48.85 | 52.15 | 50.50 | +1.00 | 57.2% | 305 | 57.2% | -0.00 | 0.07 | 0.02 | 0.13 | — |
| — | 46.10 | 49.65 | 47.88 | +0.99 | 55.3% | 307.5 | 55.3% | -0.01 | 0.07 | 0.01 | 0.13 | — |
| — | 44.00 | 47.20 | 45.60 | +0.99 | 53.3% | 310 | 53.3% | -0.01 | 0.04 | 0.01 | 0.07 | — |
| — | 41.25 | 44.75 | 43.00 | +0.99 | 51.3% | 312.5 | 51.3% | -0.01 | 0.04 | 0.01 | 0.06 | — |
| — | 38.80 | 42.25 | 40.52 | +0.99 | 49.4% | 315 | 49.4% | -0.01 | 0.06 | 0.04 | 0.08 | — |
| — | 36.20 | 39.75 | 37.98 | +0.99 | 47.4% | 317.5 | 47.4% | -0.01 | 0.04 | 0.02 | 0.07 | — |
| — | 34.00 | 36.60 | 35.30 | +0.99 | 45.4% | 320 | 45.4% | -0.01 | 0.07 | 0.05 | 0.09 | — |
| — | 31.40 | 34.80 | 33.10 | +0.98 | 43.5% | 322.5 | 43.5% | -0.02 | 0.08 | 0.06 | 0.10 | — |
| — | 29.20 | 32.30 | 30.75 | +0.98 | 41.6% | 325 | 41.6% | -0.02 | 0.12 | 0.09 | 0.15 | — |
| — | 26.45 | 29.85 | 28.15 | +0.97 | 39.9% | 327.5 | 39.9% | -0.03 | 0.18 | 0.13 | 0.24 | — |
| — | 25.00 | 26.10 | 25.55 | +0.97 | 38.4% | 330 | 38.4% | -0.03 | 0.18 | 0.17 | 0.19 | — |
| — | 22.00 | 24.15 | 23.07 | +0.96 | 37.2% | 332.5 | 37.2% | -0.04 | 0.27 | 0.24 | 0.29 | — |
| — | 20.15 | 21.15 | 20.65 | +0.94 | 36.1% | 335 | 36.1% | -0.06 | 0.36 | 0.34 | 0.38 | — |
| — | 17.60 | 19.55 | 18.57 | +0.92 | 35.4% | 337.5 | 35.4% | -0.08 | 0.52 | 0.45 | 0.58 | — |
| — | 15.45 | 16.45 | 15.95 | +0.89 | 34.9% | 340 | 34.9% | -0.11 | 0.73 | 0.71 | 0.76 | — |
| — | 13.50 | 14.20 | 13.85 | — | — | 342.5 | 34.6% | -0.15 | 1.05 | 0.99 | 1.12 | — |
| — | 11.45 | 12.15 | 11.80 | — | — | 345 | — | — | 1.58 | 1.45 | 1.72 | — |
| — | 9.60 | 10.05 | 9.82 | — | — | 347.5 | — | — | 2.06 | 1.87 | 2.25 | — |
| — | 7.85 | 8.30 | 8.07 | — | — | 350 | 34.2% | -0.34 | 2.75 | 2.61 | 2.89 | — |
| — | 6.15 | 6.70 | 6.42 | +0.59 | 34.0% | 352.5 | 34.0% | -0.41 | 3.75 | 3.60 | 3.90 | — |
| — | 5.00 | 5.30 | 5.15 | +0.51 | 33.8% | 355 | 33.8% | -0.49 | 4.90 | 4.80 | 5.00 | — |
| — | 3.85 | 4.05 | 3.95 | — | — | 357.5 | — | — | 6.25 | 6.05 | 6.45 | — |
| — | 2.92 | 3.05 | 2.98 | — | — | 360 | 33.9% | -0.64 | 7.75 | 7.60 | 7.90 | — |
| — | 2.10 | 2.30 | 2.20 | +0.29 | 34.1% | 362.5 | 34.1% | -0.71 | 10.03 | 9.25 | 10.80 | — |
| — | 1.57 | 1.68 | 1.62 | +0.23 | 34.2% | 365 | 34.2% | -0.78 | 11.88 | 11.10 | 12.65 | — |
| — | 1.12 | 1.21 | 1.17 | +0.17 | 34.2% | 367.5 | 34.2% | -0.83 | 13.88 | 13.10 | 14.65 | — |
| — | 0.80 | 0.85 | 0.82 | +0.13 | 34.3% | 370 | 34.3% | -0.87 | 15.70 | 14.40 | 17.00 | — |
| — | 0.53 | 0.66 | 0.59 | +0.10 | 34.5% | 372.5 | 34.5% | -0.91 | 17.98 | 16.65 | 19.30 | — |
| — | 0.32 | 0.44 | 0.38 | +0.07 | 35.0% | 375 | 35.0% | -0.93 | 20.02 | 19.00 | 21.05 | — |
| — | 0.28 | 0.32 | 0.30 | +0.05 | 35.7% | 377.5 | 35.7% | -0.95 | 22.60 | 20.95 | 24.25 | — |
| — | 0.20 | 0.24 | 0.22 | +0.04 | 36.7% | 380 | 36.7% | -0.96 | 25.10 | 23.35 | 26.85 | — |
| — | 0.12 | 0.20 | 0.16 | +0.03 | 39.2% | 385 | 39.2% | -0.98 | 29.98 | 28.75 | 31.20 | — |
| — | 0.05 | 0.11 | 0.08 | +0.02 | 42.2% | 390 | 42.2% | -0.99 | 35.27 | 34.15 | 36.40 | — |
| — | 0.03 | 0.08 | 0.06 | +0.01 | 45.3% | 395 | 45.3% | -0.99 | 39.80 | 38.70 | 40.90 | — |
| — | 0.05 | 0.06 | 0.06 | +0.01 | 48.3% | 400 | 48.3% | -1.00 | 44.83 | 43.10 | 46.55 | — |
| — | 0.02 | 0.09 | 0.06 | +0.01 | 51.2% | 405 | 51.2% | -1.00 | 50.30 | 48.70 | 51.90 | — |
| — | 0.03 | 0.04 | 0.04 | +0.01 | 54.0% | 410 | 54.0% | -1.00 | 54.80 | 53.70 | 55.90 | — |
| — | 0.01 | 0.08 | 0.04 | +0.00 | 56.6% | 415 | 56.6% | -1.00 | 59.83 | 58.05 | 61.60 | — |
| — | 0.01 | 0.05 | 0.03 | +0.00 | 59.0% | 420 | 59.0% | -1.00 | 64.88 | 63.10 | 66.65 | — |
| — | 0.01 | 0.03 | 0.02 | +0.00 | 61.3% | 425 | 61.3% | -1.00 | 69.83 | 68.10 | 71.55 | — |
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.