Spot 355.86
· 314 contratti su 5 scadenze
· fonte ibkr
· catturata 01/10 01:32 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 69.10 | 73.00 | 71.05 | +1.00 | 52.0% | 285 | 52.0% | +0.00 | — | — | 2.15 | — |
| — | 63.90 | 68.00 | 65.95 | +1.00 | 50.6% | 290 | 50.6% | +0.00 | — | — | 2.15 | — |
| — | 59.30 | 63.00 | 61.15 | +1.00 | 49.1% | 295 | 49.1% | +0.00 | — | — | 2.15 | — |
| — | 54.30 | 58.00 | 56.15 | +1.00 | 47.5% | 300 | 47.5% | +0.00 | — | — | 2.15 | — |
| — | 49.20 | 53.00 | 51.10 | +1.00 | 46.1% | 305 | 46.1% | -0.00 | — | — | 2.15 | — |
| — | 45.20 | 47.80 | 46.50 | +1.00 | 44.7% | 310 | 44.7% | -0.00 | — | — | 2.15 | — |
| — | 41.70 | 45.50 | 43.60 | +1.00 | 44.1% | 312.5 | 44.1% | -0.00 | — | — | 2.15 | — |
| — | 40.20 | 43.00 | 41.60 | +1.00 | 43.5% | 315 | 43.5% | -0.00 | — | — | 2.15 | — |
| — | 36.70 | 40.50 | 38.60 | +1.00 | 43.1% | 317.5 | 43.1% | -0.00 | — | — | 2.15 | — |
| — | 34.90 | 37.90 | 36.40 | +1.00 | 42.7% | 320 | 42.7% | -0.00 | — | — | 2.15 | — |
| — | 31.50 | 35.60 | 33.55 | +1.00 | 42.1% | 322.5 | 42.1% | -0.00 | — | — | 2.15 | — |
| — | 29.30 | 33.10 | 31.20 | +1.00 | 41.7% | 325 | 41.7% | -0.00 | — | — | 2.15 | — |
| — | 27.70 | 30.40 | 29.05 | +1.00 | 41.4% | 327.5 | 41.4% | -0.00 | — | — | 2.15 | — |
| — | 25.20 | 28.00 | 26.60 | +0.99 | 41.0% | 330 | 41.0% | -0.01 | — | — | 0.95 | — |
| — | 22.40 | 25.60 | 24.00 | +0.99 | 40.5% | 332.5 | 40.5% | -0.01 | — | — | 2.15 | — |
| — | 20.20 | 23.00 | 21.60 | +0.98 | 39.9% | 335 | 39.9% | -0.02 | 0.45 | 0.05 | 0.85 | — |
| — | 17.60 | 20.30 | 18.95 | +0.97 | 39.1% | 337.5 | 39.1% | -0.03 | — | — | 1.05 | — |
| — | 15.30 | 18.00 | 16.65 | +0.95 | 38.3% | 340 | 38.3% | -0.05 | — | — | 1.05 | — |
| — | 12.40 | 15.70 | 14.05 | +0.92 | 37.6% | 342.5 | 37.6% | -0.08 | 1.15 | 0.10 | 2.20 | — |
| — | 10.40 | 13.40 | 11.90 | +0.88 | 37.0% | 345 | 37.0% | -0.12 | — | — | 2.05 | — |
| — | 8.20 | 11.00 | 9.60 | +0.82 | 36.4% | 347.5 | 36.4% | -0.17 | 1.50 | 0.10 | 2.90 | — |
| — | 6.00 | 8.90 | 7.45 | +0.74 | 35.7% | 350 | 35.7% | -0.26 | 1.15 | 0.30 | 2.00 | — |
| — | 4.00 | 7.30 | 5.65 | +0.65 | 34.9% | 352.5 | 34.9% | -0.34 | 2.12 | 0.65 | 3.60 | — |
| — | 2.30 | 5.60 | 3.95 | +0.55 | 34.2% | 355 | 34.2% | -0.45 | 2.75 | 1.00 | 4.50 | — |
| — | 0.85 | 4.50 | 2.67 | +0.44 | 33.7% | 357.5 | 33.7% | -0.57 | 3.42 | 1.65 | 5.20 | — |
| — | 0.35 | 3.80 | 2.08 | +0.33 | 33.4% | 360 | 33.4% | -0.67 | 4.75 | 3.00 | 6.50 | — |
| — | 0.15 | 3.20 | 1.68 | +0.23 | 33.3% | 362.5 | 33.3% | -0.77 | 7.15 | 5.60 | 8.70 | — |
| — | — | 2.30 | — | +0.15 | 33.1% | 365 | 33.1% | -0.85 | 9.10 | 7.70 | 10.50 | — |
| — | 0.10 | 1.45 | 0.78 | +0.10 | 32.8% | 367.5 | 32.8% | -0.91 | 11.55 | 9.90 | 13.20 | — |
| — | — | 0.30 | — | +0.05 | 32.5% | 370 | 32.5% | -0.95 | 13.75 | 12.40 | 15.10 | — |
| — | — | 2.55 | — | +0.03 | 32.3% | 372.5 | 32.3% | -0.98 | 16.25 | 14.80 | 17.70 | — |
| — | — | 2.45 | — | +0.01 | 32.2% | 375 | 32.2% | -0.99 | 18.90 | 17.30 | 20.50 | — |
| — | — | 2.35 | — | +0.01 | 32.0% | 377.5 | 32.0% | -1.00 | 21.40 | 19.60 | 23.20 | — |
| — | — | 2.30 | — | +0.00 | 31.8% | 380 | 31.8% | -1.00 | 23.85 | 22.10 | 25.60 | — |
| — | — | 2.20 | — | +0.00 | 31.5% | 385 | 31.5% | -1.00 | 28.90 | 27.10 | 30.70 | — |
| — | — | 2.15 | — | +0.00 | 31.3% | 390 | 31.3% | -1.00 | 34.00 | 32.10 | 35.90 | — |
| — | — | 2.15 | — | +0.00 | 31.2% | 395 | 31.2% | -1.00 | 39.10 | 37.10 | 41.10 | — |
| — | — | 2.15 | — | +0.00 | 31.2% | 400 | 31.2% | -1.00 | 43.95 | 42.10 | 45.80 | — |
| — | — | 2.15 | — | +0.00 | 31.4% | 405 | 31.4% | -1.00 | 49.05 | 47.10 | 51.00 | — |
| — | — | 2.15 | — | +0.00 | 31.7% | 410 | 31.7% | -1.00 | 54.05 | 52.10 | 56.00 | — |
| — | — | 2.15 | — | +0.00 | 32.2% | 415 | 32.2% | -1.00 | 58.90 | 57.10 | 60.70 | — |
| — | — | 2.15 | — | +0.00 | 32.8% | 420 | 32.8% | -1.00 | 64.05 | 62.10 | 66.00 | — |
| — | — | 2.15 | — | +0.00 | 33.6% | 425 | 33.6% | -1.00 | 69.00 | 67.10 | 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.