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 | |
| — | 69.20 | 73.30 | 71.25 | +1.00 | 40.8% | 285 | 40.8% | -0.00 | — | — | 2.15 | — |
| — | 64.50 | 68.30 | 66.40 | +1.00 | 39.1% | 290 | 39.1% | -0.00 | — | — | 2.15 | — |
| — | 59.50 | 63.30 | 61.40 | +1.00 | 37.4% | 295 | 37.4% | -0.00 | — | — | 2.15 | — |
| — | 54.40 | 58.30 | 56.35 | +1.00 | 35.7% | 300 | 35.7% | -0.00 | — | — | 2.15 | — |
| — | 50.50 | 53.30 | 51.90 | +1.00 | 34.1% | 305 | 34.1% | -0.00 | — | — | 2.15 | — |
| — | 44.60 | 48.40 | 46.50 | +1.00 | 32.6% | 310 | 32.6% | -0.00 | — | — | 2.15 | — |
| — | 42.30 | 45.90 | 44.10 | +1.00 | 31.9% | 312.5 | 31.9% | -0.00 | — | — | 2.15 | — |
| — | 39.70 | 43.40 | 41.55 | +0.99 | 31.2% | 315 | 31.2% | -0.01 | — | — | 2.20 | — |
| — | 37.20 | 40.90 | 39.05 | +0.99 | 30.6% | 317.5 | 30.6% | -0.01 | — | — | 2.20 | — |
| — | 35.00 | 38.50 | 36.75 | +0.99 | 30.0% | 320 | 30.0% | -0.01 | — | — | 2.25 | — |
| — | 32.20 | 36.10 | 34.15 | +0.99 | 29.4% | 322.5 | 29.4% | -0.01 | — | — | 2.25 | — |
| — | 29.80 | 33.50 | 31.65 | +0.98 | 28.9% | 325 | 28.9% | -0.02 | — | — | 2.30 | — |
| — | 27.50 | 31.10 | 29.30 | +0.97 | 28.4% | 327.5 | 28.4% | -0.03 | — | — | 2.35 | — |
| — | 24.90 | 28.90 | 26.90 | +0.96 | 27.9% | 330 | 27.9% | -0.04 | — | — | 2.45 | — |
| — | 22.90 | 26.40 | 24.65 | +0.95 | 27.5% | 332.5 | 27.5% | -0.05 | — | — | 2.55 | — |
| — | 20.50 | 24.00 | 22.25 | +0.93 | 27.1% | 335 | 27.1% | -0.07 | 1.15 | 0.25 | 2.05 | — |
| — | 18.50 | 21.60 | 20.05 | +0.90 | 26.8% | 337.5 | 26.8% | -0.10 | — | — | 2.95 | — |
| — | 16.20 | 19.40 | 17.80 | +0.87 | 26.5% | 340 | 26.5% | -0.13 | 1.85 | 0.50 | 3.20 | — |
| — | 13.80 | 17.20 | 15.50 | +0.83 | 26.3% | 342.5 | 26.3% | -0.17 | 1.20 | 0.75 | 1.65 | — |
| — | 12.00 | 15.40 | 13.70 | +0.79 | 26.1% | 345 | 26.1% | -0.21 | 2.17 | 1.05 | 3.30 | — |
| — | 10.00 | 13.50 | 11.75 | +0.74 | 25.9% | 347.5 | 25.9% | -0.26 | 2.55 | 0.80 | 4.30 | — |
| — | 8.20 | 11.70 | 9.95 | +0.68 | 25.8% | 350 | 25.8% | -0.33 | 2.52 | 0.75 | 4.30 | — |
| — | 6.50 | 10.00 | 8.25 | +0.61 | 25.7% | 352.5 | 25.7% | -0.39 | 3.62 | 2.15 | 5.10 | — |
| — | 5.10 | 8.00 | 6.55 | +0.54 | 25.7% | 355 | 25.7% | -0.46 | 4.20 | 2.50 | 5.90 | — |
| — | 3.50 | 7.10 | 5.30 | +0.47 | 25.7% | 357.5 | 25.7% | -0.53 | 5.70 | 4.10 | 7.30 | — |
| — | 2.60 | 6.00 | 4.30 | +0.41 | 25.8% | 360 | 25.8% | -0.60 | 6.85 | 5.20 | 8.50 | — |
| — | 1.00 | 4.90 | 2.95 | +0.34 | 25.9% | 362.5 | 25.9% | -0.66 | 8.50 | 6.50 | 10.50 | — |
| — | 0.55 | 4.40 | 2.48 | +0.28 | 26.0% | 365 | 26.0% | -0.72 | 10.45 | 8.60 | 12.30 | — |
| — | 0.60 | 3.50 | 2.05 | +0.23 | 26.2% | 367.5 | 26.2% | -0.78 | 12.15 | 10.60 | 13.70 | — |
| — | 0.50 | 3.30 | 1.90 | +0.19 | 26.4% | 370 | 26.4% | -0.82 | 14.70 | 13.00 | 16.40 | — |
| — | — | 3.20 | — | +0.15 | 26.7% | 372.5 | 26.7% | -0.86 | 16.80 | 14.90 | 18.70 | — |
| — | 0.05 | 2.80 | 1.43 | +0.12 | 26.9% | 375 | 26.9% | -0.89 | 19.20 | 17.20 | 21.20 | — |
| — | 0.05 | 2.55 | 1.30 | +0.09 | 27.3% | 377.5 | 27.3% | -0.92 | 21.40 | 19.90 | 22.90 | — |
| — | — | 1.40 | — | +0.07 | 27.6% | 380 | 27.6% | -0.94 | 24.00 | 22.20 | 25.80 | — |
| — | — | 2.40 | — | +0.04 | 28.4% | 385 | 28.4% | -0.97 | 28.70 | 27.20 | 30.20 | — |
| — | — | 2.25 | — | +0.03 | 29.3% | 390 | 29.3% | -0.99 | 34.15 | 32.10 | 36.20 | — |
| — | — | 2.20 | — | +0.02 | 30.3% | 395 | 30.3% | -1.00 | 39.10 | 37.10 | 41.10 | — |
| — | — | 2.15 | — | +0.01 | 31.4% | 400 | 31.4% | -1.00 | 44.05 | 42.10 | 46.00 | — |
| — | — | 2.15 | — | +0.01 | 32.5% | 405 | 32.5% | -1.00 | 49.05 | 47.10 | 51.00 | — |
| — | — | 2.15 | — | +0.00 | 33.7% | 410 | 33.7% | -1.00 | 54.05 | 52.10 | 56.00 | — |
| — | — | 2.15 | — | +0.00 | 34.9% | 415 | 34.9% | -1.00 | 59.10 | 57.10 | 61.10 | — |
| — | — | 2.15 | — | +0.00 | 36.1% | 420 | 36.1% | -1.00 | 63.90 | 62.10 | 65.70 | — |
| — | — | 2.15 | — | +0.00 | 37.3% | 425 | 37.3% | -1.00 | 69.10 | 67.10 | 71.10 | — |
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.