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 | |
| — | 68.00 | 71.00 | 69.50 | +1.00 | 49.1% | 285 | 49.1% | -0.00 | 0.04 | 0.02 | 0.07 | — |
| — | 62.95 | 66.00 | 64.47 | +1.00 | 47.2% | 290 | — | — | 0.07 | 0.04 | 0.10 | — |
| — | 57.95 | 61.05 | 59.50 | — | — | 295 | 45.1% | -0.01 | 0.06 | 0.01 | 0.11 | — |
| — | 53.30 | 55.85 | 54.58 | — | — | 300 | — | — | 0.09 | 0.07 | 0.10 | — |
| — | 48.25 | 51.10 | 49.67 | — | — | 305 | — | — | 0.12 | 0.10 | 0.15 | — |
| — | 43.30 | 45.95 | 44.62 | +0.98 | 39.1% | 310 | 39.1% | -0.02 | 0.17 | 0.14 | 0.19 | — |
| — | 40.60 | 43.50 | 42.05 | +0.98 | 38.2% | 312.5 | 38.2% | -0.02 | 0.14 | 0.01 | 0.28 | — |
| — | 38.20 | 41.25 | 39.73 | +0.97 | 37.4% | 315 | 37.4% | -0.03 | 0.23 | 0.20 | 0.26 | — |
| — | 35.95 | 38.60 | 37.27 | +0.97 | 36.6% | 317.5 | 36.6% | -0.03 | 0.21 | 0.05 | 0.38 | — |
| — | 33.50 | 36.15 | 34.83 | +0.96 | 35.9% | 320 | 35.9% | -0.04 | 0.35 | 0.30 | 0.41 | — |
| — | 31.10 | 33.75 | 32.42 | +0.95 | 35.2% | 322.5 | 35.2% | -0.05 | 0.38 | 0.25 | 0.51 | — |
| — | 28.60 | 31.35 | 29.98 | +0.94 | 34.6% | 325 | 34.6% | -0.06 | 0.55 | 0.52 | 0.58 | — |
| — | 26.35 | 29.00 | 27.68 | +0.92 | 34.0% | 327.5 | 34.0% | -0.08 | 0.85 | 0.64 | 1.06 | — |
| — | 24.20 | 26.70 | 25.45 | +0.90 | 33.5% | 330 | 33.5% | -0.10 | 0.89 | 0.83 | 0.94 | — |
| — | 21.55 | 24.70 | 23.12 | +0.88 | 33.0% | 332.5 | 33.0% | -0.12 | 1.14 | 1.08 | 1.19 | — |
| — | 19.65 | 20.95 | 20.30 | +0.86 | 32.6% | 335 | 32.6% | -0.15 | 1.48 | 1.41 | 1.54 | — |
| — | 17.65 | 20.15 | 18.90 | +0.82 | 32.2% | 337.5 | 32.2% | -0.18 | 1.85 | 1.69 | 2.02 | — |
| — | 15.80 | 17.60 | 16.70 | +0.79 | 31.9% | 340 | 31.9% | -0.21 | 2.32 | 2.20 | 2.44 | — |
| — | 14.25 | 16.20 | 15.22 | +0.75 | 31.7% | 342.5 | 31.7% | -0.25 | 2.92 | 2.75 | 3.10 | — |
| — | 12.55 | 14.00 | 13.28 | +0.70 | 31.5% | 345 | 31.5% | -0.30 | 3.70 | 3.40 | 4.00 | — |
| — | 10.70 | 11.65 | 11.18 | +0.65 | 31.4% | 347.5 | 31.4% | -0.35 | 4.45 | 4.05 | 4.85 | — |
| — | 9.40 | 9.95 | 9.68 | +0.60 | 31.3% | 350 | 31.3% | -0.41 | 5.33 | 5.05 | 5.60 | — |
| — | 7.95 | 8.50 | 8.22 | +0.55 | 31.3% | 352.5 | — | — | 6.55 | 6.05 | 7.05 | — |
| — | 6.80 | 7.10 | 6.95 | — | — | 355 | — | — | 7.80 | 7.25 | 8.35 | — |
| — | 5.65 | 6.25 | 5.95 | — | — | 357.5 | — | — | 9.45 | 8.95 | 9.95 | — |
| — | 4.80 | 5.05 | 4.92 | — | — | 360 | 31.6% | -0.62 | 10.78 | 10.15 | 11.40 | — |
| — | 3.80 | 4.35 | 4.08 | +0.34 | 31.7% | 362.5 | 31.7% | -0.67 | 11.90 | 10.65 | 13.15 | — |
| 2,126 | 3.20 | 3.50 | 3.35 | +0.29 | 31.8% | 365 | 31.8% | -0.71 | 14.15 | 13.35 | 14.95 | — |
| — | 2.59 | 2.86 | 2.73 | +0.25 | 32.0% | 367.5 | 32.0% | -0.76 | 15.72 | 14.80 | 16.65 | — |
| — | 2.10 | 2.27 | 2.19 | +0.21 | 32.2% | 370 | 32.2% | -0.79 | 17.50 | 16.60 | 18.40 | — |
| — | 1.71 | 1.96 | 1.83 | +0.18 | 32.4% | 372.5 | 32.4% | -0.83 | 19.82 | 18.30 | 21.35 | — |
| — | 1.39 | 1.61 | 1.50 | +0.15 | 32.7% | 375 | 32.7% | -0.86 | 22.05 | 20.70 | 23.40 | — |
| — | 0.62 | 1.35 | 0.98 | +0.13 | 33.1% | 377.5 | 33.1% | -0.88 | 24.40 | 22.90 | 25.90 | — |
| — | 0.92 | 1.00 | 0.96 | +0.11 | 33.6% | 380 | 33.6% | -0.90 | 26.62 | 25.60 | 27.65 | — |
| — | 0.68 | 0.91 | 0.80 | +0.09 | 34.1% | 382.5 | 34.1% | -0.92 | 29.25 | 27.55 | 30.95 | — |
| — | 0.60 | 0.89 | 0.74 | +0.08 | 34.7% | 385 | 34.7% | -0.93 | 31.38 | 29.80 | 32.95 | — |
| — | — | — | — | — | — | 387.5 | — | — | — | — | — | — |
| — | 0.27 | 0.50 | 0.39 | +0.06 | 36.0% | 390 | 36.0% | -0.95 | 36.38 | 34.65 | 38.10 | — |
| — | — | — | — | — | — | 392.5 | — | — | — | — | — | — |
| — | 0.25 | 0.41 | 0.33 | +0.04 | 37.4% | 395 | 37.4% | -0.97 | 41.38 | 39.70 | 43.05 | — |
| — | — | — | — | — | — | 397.5 | — | — | — | — | — | — |
| — | 0.23 | 0.27 | 0.25 | +0.03 | 38.9% | 400 | 38.9% | -0.98 | 46.00 | 44.50 | 47.50 | — |
| — | 0.10 | 0.23 | 0.17 | +0.02 | 40.5% | 405 | 40.5% | -0.99 | 51.17 | 49.45 | 52.90 | — |
| — | 0.14 | 0.22 | 0.18 | +0.02 | 42.0% | 410 | 42.0% | -0.99 | 56.23 | 54.45 | 58.00 | — |
| — | 0.05 | 0.18 | 0.12 | +0.01 | 43.6% | 415 | 43.6% | -1.00 | 61.17 | 59.45 | 62.90 | — |
| — | 0.10 | 0.15 | 0.12 | +0.01 | 45.2% | 420 | 45.2% | -1.00 | 66.17 | 64.45 | 67.90 | — |
| — | 0.01 | 0.14 | 0.07 | +0.01 | 46.8% | 425 | 46.8% | -1.00 | 71.20 | 69.45 | 72.95 | — |
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.