Spot 354.66
· 316 contratti su 5 scadenze
· fonte ibkr
· catturata 02/10 03:00 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 68.40 | 71.90 | 70.15 | +1.00 | 49.0% | 285 | 49.0% | +0.00 | — | — | 2.15 | — |
| — | 62.90 | 66.90 | 64.90 | +1.00 | 47.1% | 290 | 47.1% | +0.00 | — | — | 2.15 | — |
| — | 58.40 | 61.90 | 60.15 | +1.00 | 45.3% | 295 | 45.3% | +0.00 | — | — | 2.15 | — |
| — | 53.40 | 56.90 | 55.15 | +1.00 | 43.5% | 300 | 43.5% | +0.00 | — | — | 2.15 | — |
| — | 48.10 | 51.90 | 50.00 | +1.00 | 41.8% | 305 | 41.8% | +0.00 | — | — | 2.15 | — |
| — | 43.90 | 46.80 | 45.35 | +1.00 | 40.3% | 310 | 40.3% | +0.00 | — | — | 2.15 | — |
| — | 40.80 | 44.40 | 42.60 | +1.00 | 39.5% | 312.5 | 39.5% | +0.00 | — | — | 2.15 | — |
| — | 38.20 | 41.90 | 40.05 | +1.00 | 38.8% | 315 | 38.8% | +0.00 | — | — | 2.15 | — |
| — | 35.80 | 39.40 | 37.60 | +1.00 | 38.0% | 317.5 | 38.0% | +0.00 | — | — | 2.15 | — |
| — | 33.90 | 36.30 | 35.10 | +1.00 | 37.4% | 320 | 37.4% | +0.00 | — | — | 2.15 | — |
| — | 30.60 | 34.40 | 32.50 | +1.00 | 36.7% | 322.5 | 36.7% | +0.00 | — | — | 2.15 | — |
| — | 28.20 | 31.90 | 30.05 | +1.00 | 36.1% | 325 | 36.1% | -0.00 | — | — | 2.15 | — |
| — | 26.00 | 28.80 | 27.40 | +1.00 | 35.5% | 327.5 | 35.5% | -0.00 | — | — | 2.15 | — |
| — | 23.90 | 26.60 | 25.25 | +1.00 | 35.0% | 330 | 35.0% | -0.00 | — | — | 2.15 | — |
| — | 21.40 | 23.90 | 22.65 | +1.00 | 34.5% | 332.5 | 34.5% | -0.00 | — | — | 2.15 | — |
| — | 18.90 | 22.00 | 20.45 | +1.00 | 34.0% | 335 | 34.0% | -0.00 | — | — | 1.00 | — |
| — | 16.50 | 19.50 | 18.00 | +1.00 | 33.6% | 337.5 | 33.6% | -0.00 | — | — | 1.00 | — |
| — | 14.00 | 16.30 | 15.15 | +0.99 | 33.2% | 340 | 33.2% | -0.01 | — | — | 1.30 | — |
| — | 11.50 | 14.60 | 13.05 | +0.98 | 32.9% | 342.5 | 32.9% | -0.02 | — | — | 1.25 | — |
| — | 9.10 | 11.90 | 10.50 | +0.95 | 32.7% | 345 | 32.7% | -0.05 | — | — | 1.00 | — |
| — | 6.80 | 10.00 | 8.40 | +0.89 | 32.5% | 347.5 | 32.5% | -0.11 | — | — | 0.75 | — |
| — | 4.60 | 7.70 | 6.15 | +0.80 | 32.3% | 350 | 32.3% | -0.20 | 0.68 | 0.20 | 1.15 | — |
| — | 3.10 | 5.90 | 4.50 | +0.66 | 32.1% | 352.5 | 32.1% | -0.34 | — | — | 3.10 | — |
| — | 1.15 | 4.70 | 2.92 | +0.49 | 32.0% | 355 | 32.0% | -0.51 | 2.10 | 1.00 | 3.20 | — |
| — | 0.05 | 3.40 | 1.73 | +0.33 | 31.9% | 357.5 | 31.9% | -0.67 | 3.62 | 2.35 | 4.90 | — |
| — | 0.15 | 1.30 | 0.72 | +0.20 | 31.8% | 360 | 31.8% | -0.81 | 5.25 | 3.70 | 6.80 | — |
| — | 0.05 | 1.10 | 0.57 | +0.10 | 31.7% | 362.5 | 31.7% | -0.90 | 7.60 | 6.30 | 8.90 | — |
| — | — | 2.15 | — | +0.04 | 31.6% | 365 | 31.6% | -0.96 | 9.95 | 8.60 | 11.30 | — |
| — | — | 2.15 | — | +0.02 | 31.3% | 367.5 | 31.3% | -0.99 | 12.50 | 11.30 | 13.70 | — |
| — | — | 2.15 | — | +0.00 | 31.1% | 370 | 31.1% | -1.00 | 15.00 | 13.80 | 16.20 | — |
| — | — | 2.15 | — | +0.00 | 31.0% | 372.5 | 31.0% | -1.00 | 17.60 | 15.80 | 19.40 | — |
| — | — | 0.85 | — | +0.00 | 31.0% | 375 | 31.0% | -1.00 | 20.20 | 18.40 | 22.00 | — |
| — | — | 2.15 | — | +0.00 | 31.0% | 377.5 | 31.0% | -1.00 | 22.40 | 20.70 | 24.10 | — |
| — | — | 0.70 | — | +0.00 | 31.1% | 380 | 31.1% | -1.00 | 25.20 | 23.40 | 27.00 | — |
| — | — | 2.15 | — | +0.00 | 31.4% | 385 | 31.4% | -1.00 | 29.90 | 28.20 | 31.60 | — |
| — | — | 2.15 | — | +0.00 | 31.8% | 390 | 31.8% | -1.00 | 35.25 | 33.20 | 37.30 | — |
| — | — | 2.15 | — | +0.00 | 32.3% | 395 | 32.3% | -1.00 | 40.20 | 38.40 | 42.00 | — |
| — | — | 2.15 | — | +0.00 | 32.9% | 400 | 32.9% | -1.00 | 45.30 | 43.60 | 47.00 | — |
| — | — | 2.15 | — | +0.00 | 33.7% | 405 | 33.7% | -1.00 | 50.20 | 48.60 | 51.80 | — |
| — | — | 2.15 | — | +0.00 | 34.5% | 410 | 34.5% | -1.00 | 55.30 | 53.60 | 57.00 | — |
| — | — | 2.15 | — | +0.00 | 35.3% | 415 | 35.3% | -1.00 | 60.25 | 58.20 | 62.30 | — |
| — | — | 2.15 | — | +0.00 | 36.3% | 420 | 36.3% | -1.00 | 65.15 | 63.40 | 66.90 | — |
| — | — | 2.15 | — | +0.00 | 37.3% | 425 | 37.3% | -1.00 | 70.15 | 68.40 | 71.90 | — |
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.