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 | |
| — | 71.90 | 74.95 | 73.42 | +1.00 | 48.1% | 280 | 48.1% | -0.00 | 0.04 | 0.01 | 0.06 | — |
| — | 66.95 | 69.95 | 68.45 | +1.00 | 46.5% | 285 | 46.5% | -0.00 | 0.08 | 0.02 | 0.14 | — |
| — | 62.00 | 63.95 | 62.98 | +1.00 | 44.5% | 290 | 44.5% | -0.00 | 0.06 | 0.04 | 0.08 | — |
| — | 56.75 | 60.00 | 58.38 | +0.99 | 42.3% | 295 | 42.3% | -0.01 | 0.07 | 0.04 | 0.09 | — |
| — | 51.55 | 55.05 | 53.30 | +0.99 | 40.2% | 300 | 40.2% | -0.01 | 0.09 | 0.07 | 0.10 | — |
| — | 47.05 | 50.10 | 48.58 | +0.99 | 38.3% | 305 | 38.3% | -0.01 | 0.14 | 0.09 | 0.18 | — |
| — | 41.70 | 44.80 | 43.25 | +0.98 | 36.6% | 310 | 36.6% | -0.02 | 0.17 | 0.15 | 0.20 | — |
| — | 39.35 | 42.70 | 41.02 | +0.98 | 35.9% | 312.5 | 35.9% | -0.02 | 0.12 | 0.01 | 0.24 | — |
| — | 36.85 | 40.25 | 38.55 | +0.97 | 35.2% | 315 | 35.2% | -0.03 | 0.24 | 0.21 | 0.28 | — |
| — | 34.45 | 37.80 | 36.12 | +0.96 | 34.6% | 317.5 | 34.6% | -0.04 | 0.30 | 0.24 | 0.36 | — |
| — | 31.95 | 35.35 | 33.65 | +0.96 | 34.0% | 320 | 34.0% | -0.04 | 0.39 | 0.34 | 0.44 | — |
| — | 29.45 | 32.95 | 31.20 | +0.94 | 33.5% | 322.5 | 33.5% | -0.06 | 0.58 | 0.41 | 0.76 | — |
| — | 27.65 | 30.60 | 29.12 | +0.93 | 33.0% | 325 | 33.0% | -0.07 | 0.58 | 0.52 | 0.64 | — |
| — | 25.40 | 27.30 | 26.35 | +0.91 | 32.5% | 327.5 | 32.5% | -0.09 | 0.76 | 0.70 | 0.81 | — |
| — | 22.95 | 25.10 | 24.02 | +0.90 | 32.1% | 330 | 32.1% | -0.11 | 0.96 | 0.90 | 1.03 | — |
| — | 20.35 | 23.80 | 22.07 | +0.87 | 31.7% | 332.5 | 31.7% | -0.13 | 1.25 | 1.20 | 1.31 | — |
| — | 19.15 | 20.35 | 19.75 | +0.84 | 31.3% | 335 | 31.3% | -0.16 | 1.60 | 1.53 | 1.68 | — |
| — | 16.75 | 18.00 | 17.38 | +0.81 | 30.9% | 337.5 | 30.9% | -0.19 | 2.02 | 1.89 | 2.16 | — |
| — | 15.05 | 15.95 | 15.50 | +0.77 | 30.6% | 340 | 30.6% | -0.23 | 2.52 | 2.40 | 2.63 | — |
| — | 12.90 | 14.65 | 13.78 | +0.73 | 30.3% | 342.5 | 30.3% | -0.27 | 3.17 | 3.05 | 3.30 | — |
| — | 11.65 | 12.35 | 12.00 | +0.68 | 30.1% | 345 | 30.1% | -0.32 | 3.88 | 3.65 | 4.10 | — |
| — | 10.15 | 10.75 | 10.45 | +0.63 | 29.9% | 347.5 | 29.9% | -0.37 | 4.88 | 4.60 | 5.15 | — |
| — | 8.90 | 9.10 | 9.00 | +0.58 | 29.8% | 350 | 29.8% | -0.42 | 5.75 | 5.50 | 6.00 | — |
| — | 7.60 | 7.85 | 7.72 | +0.53 | 29.8% | 352.5 | 29.8% | -0.48 | 6.80 | 6.55 | 7.05 | — |
| — | 6.35 | 6.65 | 6.50 | +0.47 | 29.7% | 355 | 29.7% | -0.53 | 8.10 | 7.75 | 8.45 | — |
| — | 5.15 | 5.70 | 5.42 | +0.42 | 29.8% | 357.5 | 29.8% | -0.59 | 9.68 | 9.30 | 10.05 | — |
| — | 4.45 | 4.65 | 4.55 | +0.37 | 29.8% | 360 | 29.8% | -0.64 | 11.45 | 11.00 | 11.90 | — |
| — | 3.45 | 3.95 | 3.70 | +0.32 | 29.9% | 362.5 | 29.9% | -0.69 | 13.53 | 12.70 | 14.35 | — |
| — | 2.94 | 3.15 | 3.04 | +0.27 | 30.0% | 365 | 30.0% | -0.73 | 14.88 | 14.05 | 15.70 | — |
| — | 2.42 | 2.55 | 2.48 | +0.23 | 30.1% | 367.5 | 30.1% | -0.78 | 16.98 | 16.30 | 17.65 | — |
| — | 1.93 | 2.10 | 2.02 | +0.20 | 30.3% | 370 | 30.3% | -0.81 | 19.43 | 18.35 | 20.50 | — |
| — | 1.57 | 1.66 | 1.61 | +0.16 | 30.5% | 372.5 | 30.5% | -0.84 | 20.93 | 19.15 | 22.70 | — |
| — | 1.22 | 1.36 | 1.29 | +0.14 | 30.7% | 375 | 30.7% | -0.87 | 23.45 | 22.05 | 24.85 | — |
| — | 1.00 | 1.10 | 1.05 | +0.11 | 31.0% | 377.5 | 31.0% | -0.90 | 25.40 | 24.25 | 26.55 | — |
| — | 0.82 | 0.90 | 0.86 | +0.09 | 31.4% | 380 | 31.4% | -0.92 | 27.80 | 26.45 | 29.15 | — |
| — | 0.65 | 0.73 | 0.69 | +0.08 | 31.9% | 382.5 | 31.9% | -0.93 | 30.05 | 28.35 | 31.75 | — |
| — | 0.49 | 0.64 | 0.56 | +0.07 | 32.5% | 385 | 32.5% | -0.94 | 32.52 | 30.75 | 34.30 | — |
| — | 0.36 | 0.41 | 0.39 | +0.05 | 33.7% | 390 | 33.7% | -0.96 | 37.35 | 35.65 | 39.05 | — |
| — | 0.23 | 0.33 | 0.28 | +0.04 | 35.2% | 395 | 35.2% | -0.98 | 42.55 | 40.95 | 44.15 | — |
| — | 0.20 | 0.30 | 0.25 | +0.03 | 36.8% | 400 | 36.8% | -0.99 | 47.25 | 45.55 | 48.95 | — |
| — | 0.15 | 0.25 | 0.20 | +0.02 | 38.4% | 405 | 38.4% | -0.99 | 52.20 | 50.50 | 53.90 | — |
| — | 0.09 | 0.18 | 0.14 | +0.02 | 40.0% | 410 | 40.0% | -1.00 | 57.30 | 55.50 | 59.10 | — |
| — | 0.10 | 0.18 | 0.14 | +0.01 | 41.6% | 415 | 41.6% | -1.00 | 62.25 | 60.50 | 64.00 | — |
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.