Spot 353.61
· 326 contratti su 5 scadenze
· fonte ibkr
· catturata 14/10 04:37 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 67.50 | 70.70 | 69.10 | +1.00 | 64.2% | 285 | 64.2% | -0.00 | — | — | 0.05 | — |
| — | 62.85 | 64.50 | 63.67 | +1.00 | 67.9% | 290 | 67.9% | -0.00 | — | — | 0.01 | — |
| — | 57.70 | 60.70 | 59.20 | +1.00 | 69.0% | 295 | 69.0% | -0.00 | 0.01 | 0.01 | 0.02 | — |
| — | 53.00 | 55.55 | 54.27 | +1.00 | 67.1% | 300 | 67.1% | -0.00 | 0.03 | 0.01 | 0.04 | — |
| — | 47.75 | 50.55 | 49.15 | +1.00 | 62.9% | 305 | 62.9% | -0.00 | 0.03 | 0.02 | 0.04 | — |
| — | 42.95 | 45.45 | 44.20 | +0.99 | 57.9% | 310 | 57.9% | -0.01 | 0.04 | 0.03 | 0.05 | — |
| — | 40.40 | 43.40 | 41.90 | +0.99 | 55.4% | 312.5 | 55.4% | -0.01 | 0.04 | 0.01 | 0.06 | — |
| — | 37.95 | 40.80 | 39.38 | +0.99 | 53.1% | 315 | 53.1% | -0.01 | 0.06 | 0.04 | 0.07 | — |
| — | 35.25 | 38.40 | 36.83 | +0.99 | 51.0% | 317.5 | 51.0% | -0.01 | 0.04 | 0.03 | 0.06 | — |
| 1,922 | 32.60 | 34.85 | 33.73 | +0.99 | 49.1% | 320 | 49.1% | -0.01 | 0.07 | 0.06 | 0.09 | 11,576 |
| 15 | 30.45 | 33.35 | 31.90 | +0.99 | 47.3% | 322.5 | 47.3% | -0.01 | 0.09 | 0.07 | 0.10 | 902 |
| 1,864 | 28.35 | 29.45 | 28.90 | +0.98 | 45.6% | 325 | 45.6% | -0.02 | 0.12 | 0.10 | 0.14 | 7,528 |
| 269 | 25.55 | 28.20 | 26.88 | +0.97 | 44.0% | 327.5 | 44.0% | -0.03 | 0.12 | 0.09 | 0.15 | 2,904 |
| 3,480 | 23.65 | 24.45 | 24.05 | +0.97 | 42.5% | 330 | 42.5% | -0.03 | 0.18 | 0.17 | 0.19 | 9,735 |
| 95 | 20.60 | 23.50 | 22.05 | +0.96 | 40.9% | 332.5 | 40.9% | -0.04 | 0.27 | 0.21 | 0.33 | 970 |
| 2,413 | 18.25 | 19.75 | 19.00 | +0.94 | 39.5% | 335 | 39.5% | -0.06 | 0.33 | 0.31 | 0.35 | 6,702 |
| 139 | 15.85 | 17.40 | 16.62 | +0.92 | 38.2% | 337.5 | 38.2% | -0.08 | 0.47 | 0.44 | 0.50 | 3,024 |
| 6,639 | 14.25 | 14.95 | 14.60 | +0.89 | 37.1% | 340 | 37.1% | -0.12 | 0.68 | 0.63 | 0.72 | 12,926 |
| 676 | 12.05 | 12.85 | 12.45 | +0.84 | 36.3% | 342.5 | 36.3% | -0.16 | 0.98 | 0.94 | 1.02 | 1,544 |
| 6,431 | 10.05 | 10.65 | 10.35 | +0.79 | 35.7% | 345 | 35.7% | -0.21 | 1.45 | 1.38 | 1.52 | 6,975 |
| 1,943 | 8.30 | 9.10 | 8.70 | +0.72 | 35.6% | 347.5 | 35.6% | -0.28 | 2.08 | 1.98 | 2.18 | 1,805 |
| 12,468 | 6.55 | 7.00 | 6.78 | +0.64 | 35.6% | 350 | 35.6% | -0.36 | 2.90 | 2.65 | 3.15 | 5,684 |
| 2,106 | 5.05 | 5.45 | 5.25 | — | — | 352.5 | — | — | 3.83 | 3.65 | 4.00 | 856 |
| 12,998 | 3.95 | 4.20 | 4.08 | — | — | 355 | — | — | 5.12 | 4.90 | 5.35 | 3,045 |
| 6,905 | 2.83 | 3.20 | 3.02 | — | — | 357.5 | — | — | 6.67 | 6.40 | 6.95 | 251 |
| 20,338 | 2.16 | 2.46 | 2.31 | — | — | 360 | — | — | 8.35 | 8.15 | 8.55 | 2,918 |
| 5,803 | 1.55 | 1.68 | 1.61 | — | — | 362.5 | 36.6% | -0.76 | 10.28 | 9.95 | 10.60 | 150 |
| 12,642 | 1.14 | 1.23 | 1.19 | +0.18 | 37.0% | 365 | 37.0% | -0.82 | 12.30 | 11.95 | 12.65 | 1,235 |
| 1,168 | 0.79 | 0.88 | 0.83 | +0.14 | 37.7% | 367.5 | 37.7% | -0.87 | 14.25 | 12.90 | 15.60 | 22 |
| 38,952 | 0.57 | 0.62 | 0.59 | +0.10 | 38.6% | 370 | 38.6% | -0.90 | 16.45 | 15.45 | 17.45 | 997 |
| 724 | 0.40 | 0.52 | 0.46 | +0.08 | 39.6% | 372.5 | 39.6% | -0.92 | 18.82 | 17.50 | 20.15 | 33 |
| 67,483 | 0.30 | 0.35 | 0.33 | +0.06 | 40.6% | 375 | 40.6% | -0.94 | 21.23 | 19.90 | 22.55 | 433 |
| 352 | 0.22 | 0.25 | 0.23 | +0.05 | 41.6% | 377.5 | 41.6% | -0.96 | 23.57 | 22.35 | 24.80 | 0 |
| 14,692 | 0.17 | 0.24 | 0.20 | +0.04 | 42.8% | 380 | 42.8% | -0.97 | 26.50 | 25.10 | 27.90 | 2,666 |
| 1,607 | 0.09 | 0.20 | 0.14 | +0.03 | 44.2% | 382.5 | 44.2% | -0.98 | 28.82 | 27.20 | 30.45 | 43 |
| 8,952 | 0.06 | 0.14 | 0.10 | +0.02 | 45.6% | 385 | 45.6% | -0.98 | 30.93 | 29.50 | 32.35 | 251 |
| — | — | — | — | — | — | 387.5 | — | — | — | — | — | — |
| — | 0.07 | 0.08 | 0.07 | +0.01 | 48.2% | 390 | 48.2% | -0.99 | 36.00 | 34.70 | 37.30 | 64 |
| — | 0.04 | 0.08 | 0.06 | +0.01 | 50.8% | 395 | 50.8% | -1.00 | 41.27 | 39.65 | 42.90 | — |
| — | 0.03 | 0.04 | 0.04 | +0.01 | 53.8% | 400 | 53.8% | -1.00 | 46.38 | 44.80 | 47.95 | — |
| — | 0.01 | 0.04 | 0.03 | +0.00 | 57.4% | 405 | 57.4% | -1.00 | 51.20 | 49.45 | 52.95 | — |
| — | 0.01 | 0.05 | 0.03 | +0.00 | 61.4% | 410 | 61.4% | -1.00 | 56.00 | 54.65 | 57.35 | — |
| — | 0.02 | 0.03 | 0.03 | +0.00 | 65.5% | 415 | 65.5% | -1.00 | 61.20 | 59.45 | 62.95 | — |
| — | 0.02 | 0.05 | 0.04 | +0.00 | 69.0% | 420 | 69.0% | -1.00 | 65.92 | 64.65 | 67.20 | — |
| — | 0.01 | 0.03 | 0.02 | +0.00 | 71.5% | 425 | 71.5% | -1.00 | 70.90 | 69.45 | 72.35 | — |
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.