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 | |
| — | 68.70 | 72.20 | 70.45 | +1.00 | 41.8% | 285 | 41.8% | -0.00 | — | — | 2.15 | 1 |
| 0 | 63.90 | 67.30 | 65.60 | +1.00 | 40.2% | 290 | 40.2% | -0.00 | — | — | 2.15 | — |
| — | 58.50 | 62.30 | 60.40 | — | — | 295 | — | — | — | — | 2.15 | — |
| — | 53.80 | 57.30 | 55.55 | +1.00 | 37.0% | 300 | 37.0% | -0.00 | — | — | 2.15 | — |
| — | 48.80 | 52.30 | 50.55 | +1.00 | 35.5% | 305 | 35.5% | -0.00 | — | — | 2.15 | — |
| — | 43.90 | 46.80 | 45.35 | +1.00 | 34.1% | 310 | 34.1% | -0.00 | — | — | 2.20 | — |
| — | 41.30 | 44.90 | 43.10 | +1.00 | 33.4% | 312.5 | 33.4% | -0.00 | — | — | 2.20 | — |
| — | 38.80 | 42.40 | 40.60 | +0.99 | 32.8% | 315 | 32.8% | -0.01 | — | — | 2.25 | — |
| — | 36.20 | 39.90 | 38.05 | +0.99 | 32.1% | 317.5 | 32.1% | -0.01 | — | — | 2.30 | — |
| — | 33.60 | 37.50 | 35.55 | +0.99 | 31.5% | 320 | 31.5% | -0.01 | — | — | 2.35 | — |
| — | 31.40 | 35.00 | 33.20 | +0.98 | 31.0% | 322.5 | 31.0% | -0.02 | — | — | 2.40 | — |
| — | 29.00 | 32.60 | 30.80 | +0.98 | 30.4% | 325 | 30.4% | -0.02 | — | — | 1.50 | — |
| — | 26.30 | 30.20 | 28.25 | +0.97 | 29.9% | 327.5 | 29.9% | -0.03 | — | — | 2.55 | — |
| — | 24.70 | 27.80 | 26.25 | +0.96 | 29.5% | 330 | 29.5% | -0.04 | — | — | 2.65 | — |
| — | 22.30 | 25.40 | 23.85 | +0.94 | 29.1% | 332.5 | 29.1% | -0.06 | 1.10 | 0.20 | 2.00 | — |
| — | 20.00 | 23.10 | 21.55 | +0.92 | 28.7% | 335 | 28.7% | -0.08 | — | — | 1.10 | — |
| — | 17.70 | 20.60 | 19.15 | +0.89 | 28.3% | 337.5 | 28.3% | -0.11 | 1.45 | 0.35 | 2.55 | — |
| — | 15.40 | 18.50 | 16.95 | +0.86 | 28.0% | 340 | 28.0% | -0.14 | 0.85 | 0.50 | 1.20 | — |
| — | 13.20 | 16.30 | 14.75 | +0.81 | 27.7% | 342.5 | 27.7% | -0.19 | 1.95 | 0.50 | 3.40 | — |
| — | 10.60 | 14.20 | 12.40 | +0.76 | 27.5% | 345 | 27.5% | -0.23 | 2.00 | 0.40 | 3.60 | — |
| — | 9.10 | 12.30 | 10.70 | +0.71 | 27.3% | 347.5 | 27.3% | -0.29 | 2.38 | 0.95 | 3.80 | — |
| — | 7.30 | 10.10 | 8.70 | +0.65 | 27.1% | 350 | 27.1% | -0.35 | 3.00 | 1.40 | 4.60 | — |
| — | 6.00 | 8.60 | 7.30 | +0.58 | 27.0% | 352.5 | 27.0% | -0.42 | 4.08 | 2.35 | 5.80 | — |
| — | 3.80 | 7.20 | 5.50 | +0.51 | 26.9% | 355 | 26.9% | -0.49 | 4.75 | 3.00 | 6.50 | — |
| — | 2.75 | 6.40 | 4.58 | +0.44 | 26.9% | 357.5 | 26.9% | -0.56 | 5.95 | 4.10 | 7.80 | — |
| — | 1.55 | 5.40 | 3.48 | +0.37 | 26.9% | 360 | 26.9% | -0.63 | 7.55 | 6.30 | 8.80 | — |
| — | 0.90 | 4.70 | 2.80 | +0.31 | 26.9% | 362.5 | 26.9% | -0.70 | 9.15 | 7.60 | 10.70 | — |
| — | 0.50 | 3.70 | 2.10 | +0.25 | 27.0% | 365 | 27.0% | -0.76 | 11.45 | 10.00 | 12.90 | — |
| — | 0.20 | 2.25 | 1.23 | +0.20 | 27.1% | 367.5 | 27.1% | -0.81 | 13.05 | 11.50 | 14.60 | — |
| — | — | 2.95 | — | +0.16 | 27.3% | 370 | 27.3% | -0.85 | 15.25 | 13.70 | 16.80 | — |
| — | — | 2.75 | — | +0.12 | 27.4% | 372.5 | 27.4% | -0.89 | 17.65 | 16.30 | 19.00 | — |
| — | — | 2.25 | — | +0.09 | 27.6% | 375 | 27.6% | -0.92 | 20.20 | 18.30 | 22.10 | — |
| — | — | 2.50 | — | +0.07 | 27.9% | 377.5 | 27.9% | -0.94 | 22.60 | 20.70 | 24.50 | — |
| — | — | 1.50 | — | +0.05 | 28.2% | 380 | 28.2% | -0.96 | 25.10 | 23.20 | 27.00 | — |
| — | — | — | — | +0.04 | 28.5% | 382.5 | 28.5% | -0.97 | — | — | — | — |
| — | — | 2.30 | — | +0.03 | 28.8% | 385 | 28.8% | -0.98 | 30.15 | 28.30 | 32.00 | — |
| — | — | 2.25 | — | +0.02 | 29.5% | 390 | 29.5% | -1.00 | 35.20 | 33.20 | 37.20 | — |
| — | — | 2.20 | — | +0.01 | 30.4% | 395 | 30.4% | -1.00 | 40.15 | 38.30 | 42.00 | — |
| — | — | 2.20 | — | +0.00 | 31.3% | 400 | 31.3% | -1.00 | 45.10 | 43.20 | 47.00 | — |
| — | — | 2.15 | — | +0.00 | 32.3% | 405 | 32.3% | -1.00 | 50.25 | 48.20 | 52.30 | — |
| — | — | 2.15 | — | +0.00 | 33.3% | 410 | 33.3% | -1.00 | 55.25 | 53.20 | 57.30 | — |
| — | — | 2.15 | — | +0.00 | 34.4% | 415 | 34.4% | -1.00 | 60.25 | 58.80 | 61.70 | — |
| — | — | 2.15 | — | +0.00 | 35.5% | 420 | 35.5% | -1.00 | 65.30 | 63.20 | 67.40 | — |
| — | — | 2.15 | — | +0.00 | 36.6% | 425 | 36.6% | -1.00 | 70.20 | 68.20 | 72.20 | — |
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.