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 | |
| — | 68.90 | 72.50 | 70.70 | +0.99 | 50.8% | 285 | 50.8% | -0.01 | 0.07 | 0.02 | 0.11 | — |
| — | 63.85 | 67.50 | 65.67 | +0.99 | 48.6% | 290 | 48.6% | -0.01 | 0.06 | 0.04 | 0.08 | — |
| — | 58.90 | 62.50 | 60.70 | +0.99 | 46.3% | 295 | 46.3% | -0.01 | 0.07 | 0.01 | 0.12 | — |
| — | 54.20 | 57.55 | 55.88 | +0.99 | 44.2% | 300 | 44.2% | -0.01 | 0.12 | 0.08 | 0.16 | — |
| — | 48.90 | 52.60 | 50.75 | +0.98 | 42.1% | 305 | 42.1% | -0.02 | 0.15 | 0.11 | 0.19 | — |
| — | — | — | — | +1.00 | 31.5% | 306 | 31.5% | -0.00 | — | — | — | — |
| — | 46.55 | 50.10 | 48.33 | +0.98 | 41.1% | 307.5 | 41.1% | -0.02 | 0.15 | 0.01 | 0.29 | — |
| — | 44.05 | 47.65 | 45.85 | +0.98 | 40.1% | 310 | 40.1% | -0.02 | 0.23 | 0.15 | 0.31 | — |
| — | 41.80 | 44.55 | 43.17 | +0.97 | 39.2% | 312.5 | 39.2% | -0.03 | 0.20 | 0.06 | 0.35 | — |
| — | 39.60 | 42.70 | 41.15 | +0.97 | 38.3% | 315 | 38.3% | -0.03 | 0.30 | 0.21 | 0.39 | — |
| — | 37.40 | 39.60 | 38.50 | +0.96 | 37.4% | 317.5 | 37.4% | -0.04 | 0.35 | 0.25 | 0.46 | — |
| — | 35.05 | 37.05 | 36.05 | +0.95 | 36.5% | 320 | 36.5% | -0.04 | 0.40 | 0.34 | 0.45 | — |
| — | 32.95 | 35.50 | 34.23 | +0.95 | 35.7% | 322.5 | 35.7% | -0.05 | 0.41 | 0.31 | 0.52 | — |
| — | 29.50 | 33.00 | 31.25 | +0.93 | 35.0% | 325 | 35.0% | -0.07 | 0.62 | 0.54 | 0.71 | — |
| — | 27.50 | 30.05 | 28.77 | +0.92 | 34.3% | 327.5 | 34.3% | -0.08 | 0.81 | 0.68 | 0.94 | — |
| — | 26.10 | 27.30 | 26.70 | +0.90 | 33.6% | 330 | 33.6% | -0.10 | 0.94 | 0.88 | 1.00 | — |
| — | 22.75 | 25.40 | 24.07 | +0.88 | 33.0% | 332.5 | 33.0% | -0.12 | 1.27 | 1.10 | 1.44 | — |
| — | 21.65 | 22.65 | 22.15 | +0.86 | 32.5% | 335 | 32.5% | -0.14 | 1.48 | 1.41 | 1.55 | — |
| — | 18.95 | 21.45 | 20.20 | +0.83 | 32.1% | 337.5 | 32.1% | -0.17 | 1.94 | 1.79 | 2.09 | — |
| — | 17.30 | 18.35 | 17.82 | +0.80 | 31.8% | 340 | 31.8% | -0.20 | 2.35 | 2.17 | 2.54 | — |
| — | 15.40 | 16.60 | 16.00 | +0.76 | 31.6% | 342.5 | 31.6% | -0.24 | 3.01 | 2.82 | 3.20 | — |
| — | 13.65 | 14.45 | 14.05 | +0.72 | 31.5% | 345 | 31.5% | -0.28 | 3.55 | 3.40 | 3.70 | — |
| — | 12.10 | 12.85 | 12.47 | +0.67 | 31.4% | 347.5 | 31.4% | -0.33 | 4.45 | 4.20 | 4.70 | — |
| — | 10.60 | 11.00 | 10.80 | +0.62 | 31.5% | 350 | 31.5% | -0.38 | 5.65 | 5.10 | 6.20 | — |
| — | 8.25 | 9.70 | 8.97 | +0.57 | 31.6% | 352.5 | 31.6% | -0.43 | 6.42 | 6.15 | 6.70 | — |
| — | 7.85 | 8.30 | 8.07 | +0.52 | 31.6% | 355 | 31.6% | -0.48 | 7.95 | 7.30 | 8.60 | — |
| — | 6.70 | 7.10 | 6.90 | +0.47 | 31.7% | 357.5 | 31.7% | -0.53 | 8.93 | 8.60 | 9.25 | — |
| — | 5.55 | 6.00 | 5.78 | +0.42 | 31.7% | 360 | 31.7% | -0.58 | 10.38 | 10.05 | 10.70 | — |
| — | 4.75 | 5.10 | 4.92 | +0.37 | 31.7% | 362.5 | 31.7% | -0.63 | 11.93 | 11.60 | 12.25 | — |
| — | 3.95 | 4.15 | 4.05 | +0.33 | 31.8% | 365 | 31.8% | -0.68 | 13.55 | 13.15 | 13.95 | — |
| — | 2.89 | 3.60 | 3.25 | +0.28 | 31.8% | 367.5 | 31.8% | -0.72 | 15.32 | 14.55 | 16.10 | — |
| — | 2.50 | 2.92 | 2.71 | +0.24 | 31.9% | 370 | 31.9% | -0.76 | 17.23 | 16.35 | 18.10 | — |
| — | 2.17 | 2.43 | 2.30 | +0.21 | 32.0% | 372.5 | 32.0% | -0.80 | 19.27 | 18.35 | 20.20 | — |
| — | 1.70 | 1.95 | 1.82 | +0.17 | 32.2% | 375 | 32.2% | -0.83 | 21.35 | 20.10 | 22.60 | — |
| — | 1.47 | 1.65 | 1.56 | +0.15 | 32.5% | 377.5 | 32.5% | -0.86 | 23.38 | 22.30 | 24.45 | — |
| — | 1.22 | 1.44 | 1.33 | +0.13 | 32.9% | 380 | 32.9% | -0.88 | 25.45 | 23.90 | 27.00 | — |
| — | 0.98 | 1.05 | 1.01 | +0.11 | 33.3% | 382.5 | 33.3% | -0.90 | 27.95 | 26.85 | 29.05 | — |
| — | 0.73 | 0.92 | 0.82 | +0.09 | 33.7% | 385 | 33.7% | -0.92 | 30.55 | 29.20 | 31.90 | — |
| — | 0.55 | 0.77 | 0.66 | +0.08 | 34.2% | 387.5 | 34.2% | -0.93 | 32.62 | 30.90 | 34.35 | — |
| — | 0.47 | 0.64 | 0.56 | +0.06 | 34.7% | 390 | 34.7% | -0.95 | 34.85 | 33.30 | 36.40 | — |
| — | 0.31 | 0.64 | 0.47 | +0.06 | 35.3% | 392.5 | 35.3% | -0.96 | 37.48 | 35.75 | 39.20 | — |
| — | 0.27 | 0.56 | 0.41 | +0.05 | 35.8% | 395 | 35.8% | -0.96 | 39.92 | 38.85 | 41.00 | — |
| — | 0.25 | 0.32 | 0.28 | +0.04 | 37.0% | 400 | 37.0% | -0.98 | 45.10 | 43.75 | 46.45 | — |
| — | 0.19 | 0.25 | 0.22 | +0.03 | 38.3% | 405 | 38.3% | -0.99 | 49.52 | 48.10 | 50.95 | — |
| — | 0.16 | 0.30 | 0.23 | +0.02 | 39.6% | 410 | 39.6% | -0.99 | 55.05 | 53.00 | 57.10 | — |
| — | 0.10 | 0.21 | 0.15 | +0.02 | 41.0% | 415 | 41.0% | -1.00 | 59.90 | 58.00 | 61.80 | — |
| — | 0.11 | 0.27 | 0.19 | +0.01 | 42.5% | 420 | 42.5% | -1.00 | 65.17 | 63.70 | 66.65 | — |
| — | 0.03 | 0.25 | 0.14 | +0.01 | 44.0% | 425 | 44.0% | -1.00 | 69.80 | 68.70 | 70.90 | — |
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.