Spot 352.85
· 312 contratti su 5 scadenze
· fonte ibkr
· catturata 13/10 04:39 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 72.20 | 73.60 | 72.90 | +1.00 | 69.5% | 280 | 69.5% | -0.00 | — | — | 0.09 | — |
| — | 66.95 | 68.65 | 67.80 | +1.00 | 70.9% | 285 | 70.9% | -0.00 | 0.03 | 0.01 | 0.04 | — |
| — | 61.60 | 63.55 | 62.58 | +1.00 | 69.3% | 290 | 69.3% | -0.00 | 0.02 | 0.01 | 0.03 | — |
| — | 56.20 | 59.70 | 57.95 | +1.00 | 65.3% | 295 | 65.3% | -0.00 | 0.03 | 0.01 | 0.04 | — |
| — | 51.85 | 54.75 | 53.30 | +1.00 | 60.2% | 300 | 60.2% | -0.00 | 0.04 | 0.03 | 0.04 | — |
| — | 46.60 | 48.85 | 47.73 | +0.99 | 55.1% | 305 | 55.1% | -0.01 | 0.04 | 0.03 | 0.05 | — |
| — | 42.30 | 43.45 | 42.88 | +0.99 | 50.8% | 310 | 50.8% | -0.01 | 0.07 | 0.04 | 0.10 | — |
| — | 38.80 | 42.25 | 40.52 | +0.99 | 48.9% | 312.5 | 48.9% | -0.01 | 0.04 | 0.01 | 0.08 | — |
| — | 36.90 | 39.75 | 38.33 | +0.99 | 47.1% | 315 | 47.1% | -0.01 | 0.07 | 0.05 | 0.08 | — |
| — | 33.75 | 36.30 | 35.02 | +0.99 | 45.5% | 317.5 | 45.5% | -0.01 | 0.06 | 0.02 | 0.10 | — |
| — | 31.55 | 33.45 | 32.50 | +0.98 | 44.0% | 320 | 44.0% | -0.02 | 0.11 | 0.07 | 0.15 | — |
| — | 29.75 | 32.30 | 31.02 | +0.98 | 42.5% | 322.5 | 42.5% | -0.02 | 0.11 | 0.10 | 0.12 | — |
| — | 27.10 | 28.45 | 27.77 | +0.97 | 41.0% | 325 | 41.0% | -0.03 | 0.14 | 0.13 | 0.16 | — |
| — | 24.55 | 26.70 | 25.62 | +0.97 | 39.6% | 327.5 | 39.6% | -0.03 | 0.19 | 0.18 | 0.20 | — |
| — | 22.55 | 23.55 | 23.05 | +0.96 | 38.1% | 330 | 38.1% | -0.04 | 0.26 | 0.25 | 0.26 | — |
| — | 19.85 | 21.75 | 20.80 | +0.94 | 36.9% | 332.5 | 36.9% | -0.06 | 0.34 | 0.32 | 0.37 | — |
| — | 17.80 | 18.65 | 18.23 | +0.92 | 35.7% | 335 | 35.7% | -0.08 | 0.47 | 0.45 | 0.50 | — |
| — | 15.70 | 16.70 | 16.20 | +0.89 | 34.7% | 337.5 | 34.7% | -0.11 | 0.66 | 0.60 | 0.71 | — |
| — | 13.50 | 14.15 | 13.82 | +0.86 | 34.0% | 340 | 34.0% | -0.14 | 0.96 | 0.92 | 1.00 | — |
| — | 11.40 | 12.00 | 11.70 | +0.81 | 33.4% | 342.5 | 33.4% | -0.19 | 1.35 | 1.30 | 1.41 | — |
| — | 9.50 | 10.05 | 9.78 | +0.75 | 33.1% | 345 | 33.1% | -0.25 | 1.90 | 1.82 | 1.98 | — |
| — | 7.90 | 8.20 | 8.05 | +0.68 | 33.0% | 347.5 | 33.0% | -0.32 | 2.56 | 2.50 | 2.62 | — |
| — | 6.35 | 6.50 | 6.42 | +0.60 | 32.9% | 350 | 32.9% | -0.40 | 3.48 | 3.40 | 3.55 | — |
| — | 5.00 | 5.15 | 5.08 | +0.52 | 32.9% | 352.5 | 32.9% | -0.48 | 4.60 | 4.50 | 4.70 | — |
| — | 3.85 | 3.95 | 3.90 | +0.44 | 32.9% | 355 | 32.9% | -0.56 | 5.92 | 5.80 | 6.05 | — |
| — | 2.93 | 3.05 | 2.99 | +0.36 | 32.9% | 357.5 | 32.9% | -0.64 | 7.58 | 7.35 | 7.80 | — |
| — | 2.17 | 2.23 | 2.20 | +0.29 | 33.2% | 360 | 33.2% | -0.71 | 9.32 | 9.05 | 9.60 | — |
| — | 1.60 | 1.66 | 1.63 | +0.23 | 33.5% | 362.5 | 33.5% | -0.78 | 11.25 | 10.95 | 11.55 | — |
| — | 1.16 | 1.20 | 1.18 | +0.17 | 33.8% | 365 | 33.8% | -0.83 | 13.35 | 13.05 | 13.65 | — |
| — | 0.80 | 0.87 | 0.83 | +0.13 | 34.1% | 367.5 | 34.1% | -0.87 | 15.50 | 14.90 | 16.10 | — |
| — | 0.59 | 0.61 | 0.60 | +0.10 | 34.6% | 370 | 34.6% | -0.91 | 17.75 | 17.25 | 18.25 | — |
| — | 0.42 | 0.47 | 0.45 | +0.07 | 35.2% | 372.5 | 35.2% | -0.93 | 19.90 | 18.70 | 21.10 | — |
| — | 0.30 | 0.33 | 0.32 | +0.05 | 36.0% | 375 | 36.0% | -0.95 | 22.82 | 22.10 | 23.55 | — |
| — | 0.21 | 0.28 | 0.24 | +0.04 | 37.0% | 377.5 | 37.0% | -0.96 | 25.45 | 24.35 | 26.55 | — |
| — | 0.16 | 0.19 | 0.17 | +0.03 | 38.1% | 380 | 38.1% | -0.97 | 27.77 | 26.70 | 28.85 | — |
| — | 0.11 | 0.16 | 0.14 | +0.03 | 39.4% | 382.5 | 39.4% | -0.98 | 29.48 | 28.05 | 30.90 | — |
| — | 0.10 | 0.12 | 0.11 | +0.02 | 40.8% | 385 | 40.8% | -0.98 | 32.83 | 31.70 | 33.95 | — |
| — | 0.07 | 0.09 | 0.08 | +0.01 | 43.7% | 390 | 43.7% | -0.99 | 37.62 | 36.90 | 38.35 | — |
| — | 0.04 | 0.10 | 0.07 | +0.01 | 46.5% | 395 | 46.5% | -1.00 | 42.08 | 40.80 | 43.35 | — |
| — | 0.04 | 0.05 | 0.04 | +0.01 | 49.2% | 400 | 49.2% | -1.00 | 46.92 | 45.45 | 48.40 | — |
| — | 0.01 | 0.06 | 0.04 | +0.01 | 51.7% | 405 | 51.7% | -1.00 | 52.27 | 50.50 | 54.05 | — |
| — | 0.01 | 0.05 | 0.03 | +0.00 | 54.4% | 410 | 54.4% | -1.00 | 57.23 | 55.50 | 58.95 | — |
| — | 0.02 | 0.04 | 0.03 | +0.00 | 57.2% | 415 | 57.2% | -1.00 | 62.27 | 60.50 | 64.05 | — |
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.