Spot 358.94
· 316 contratti su 5 scadenze
· fonte ibkr
· catturata 03/10 03:37 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 67.20 | 70.70 | 68.95 | +1.00 | 41.2% | 290 | — | — | — | — | 2.15 | — |
| — | 62.20 | 66.20 | 64.20 | — | — | 295 | — | — | — | — | 2.15 | — |
| — | 57.20 | 61.20 | 59.20 | — | — | 300 | 37.8% | -0.00 | — | — | 2.15 | — |
| — | 52.40 | 56.30 | 54.35 | +1.00 | 36.1% | 305 | 36.1% | -0.00 | — | — | 2.15 | — |
| — | 47.30 | 51.20 | 49.25 | +1.00 | 34.6% | 310 | 34.6% | -0.00 | — | — | 2.15 | — |
| — | 44.80 | 48.80 | 46.80 | +1.00 | 33.8% | 312.5 | 33.8% | -0.00 | — | — | 2.15 | — |
| — | 42.30 | 46.40 | 44.35 | +1.00 | 33.1% | 315 | 33.1% | -0.00 | — | — | 2.15 | — |
| — | 40.30 | 43.50 | 41.90 | +1.00 | 32.4% | 317.5 | 32.4% | -0.00 | — | — | 2.20 | — |
| — | 37.30 | 40.80 | 39.05 | +1.00 | 31.7% | 320 | 31.7% | -0.00 | — | — | 0.15 | — |
| — | 34.80 | 38.30 | 36.55 | +0.99 | 31.1% | 322.5 | 31.1% | -0.01 | — | — | 2.20 | — |
| — | 32.30 | 36.00 | 34.15 | +0.99 | 30.5% | 325 | — | — | — | — | 2.25 | — |
| — | 29.90 | 33.50 | 31.70 | +0.99 | 29.9% | 327.5 | 29.9% | -0.01 | — | — | 2.30 | — |
| — | 27.40 | 31.00 | 29.20 | +0.98 | 29.4% | 330 | 29.4% | -0.02 | — | — | 2.35 | — |
| — | 25.00 | 28.50 | 26.75 | +0.97 | 28.9% | 332.5 | 28.9% | -0.03 | — | — | 2.40 | — |
| — | 23.10 | 25.90 | 24.50 | +0.96 | 28.4% | 335 | 28.4% | -0.04 | — | — | 2.45 | — |
| — | 20.60 | 23.50 | 22.05 | +0.95 | 28.0% | 337.5 | — | — | 1.30 | 0.05 | 2.55 | — |
| — | 18.20 | 21.10 | 19.65 | — | — | 340 | — | — | — | — | 0.60 | — |
| — | 15.40 | 19.00 | 17.20 | — | — | 342.5 | — | — | — | — | 2.00 | — |
| — | 13.60 | 16.40 | 15.00 | +0.87 | 26.9% | 345 | 26.9% | -0.13 | — | — | 1.60 | — |
| — | 11.70 | 14.20 | 12.95 | +0.82 | 26.5% | 347.5 | 26.5% | -0.18 | 1.62 | 0.05 | 3.20 | — |
| — | 9.20 | 12.10 | 10.65 | +0.77 | 26.1% | 350 | 26.1% | -0.23 | 1.75 | 0.10 | 3.40 | — |
| — | 7.30 | 10.20 | 8.75 | +0.71 | 25.8% | 352.5 | 25.8% | -0.29 | 2.12 | 0.45 | 3.80 | — |
| — | 5.50 | 8.40 | 6.95 | +0.64 | 25.4% | 355 | 25.4% | -0.36 | 2.75 | 1.20 | 4.30 | — |
| — | 3.40 | 6.90 | 5.15 | +0.56 | 25.1% | 357.5 | 25.1% | -0.44 | 3.77 | 2.15 | 5.40 | — |
| — | 2.70 | 5.70 | 4.20 | +0.48 | 24.7% | 360 | 24.7% | -0.52 | 5.10 | 3.80 | 6.40 | — |
| — | 0.95 | 4.60 | 2.77 | +0.40 | 24.4% | 362.5 | 24.4% | -0.60 | 6.45 | 4.70 | 8.20 | — |
| — | 0.10 | 3.90 | 2.00 | +0.32 | 24.2% | 365 | 24.2% | -0.68 | 8.05 | 6.50 | 9.60 | — |
| — | — | 2.10 | — | +0.25 | 24.0% | 367.5 | 24.0% | -0.75 | 9.90 | 8.20 | 11.60 | — |
| — | — | 3.00 | — | +0.19 | 24.0% | 370 | 24.0% | -0.82 | 11.75 | 10.30 | 13.20 | — |
| — | — | 0.85 | — | +0.14 | 24.0% | 372.5 | 24.0% | -0.87 | 13.95 | 12.50 | 15.40 | — |
| — | 0.10 | 0.55 | 0.33 | +0.10 | 24.2% | 375 | 24.2% | -0.91 | 16.50 | 14.90 | 18.10 | — |
| — | — | 2.60 | — | +0.07 | 24.5% | 377.5 | 24.5% | -0.94 | 18.55 | 17.10 | 20.00 | — |
| — | — | 2.50 | — | +0.05 | 24.9% | 380 | 24.9% | -0.96 | 21.25 | 19.50 | 23.00 | — |
| — | — | 2.40 | — | +0.04 | 25.4% | 382.5 | 25.4% | -0.98 | 23.65 | 21.70 | 25.60 | — |
| — | — | 2.35 | — | +0.03 | 26.0% | 385 | 26.0% | -0.99 | 26.10 | 24.10 | 28.10 | — |
| — | — | 2.30 | — | +0.02 | 27.4% | 390 | 27.4% | -1.00 | 31.35 | 29.60 | 33.10 | — |
| — | — | 2.25 | — | +0.01 | 28.8% | 395 | 28.8% | -1.00 | 36.15 | 34.20 | 38.10 | — |
| — | — | 2.20 | — | +0.01 | 30.2% | 400 | 30.2% | -1.00 | 41.15 | 39.20 | 43.10 | — |
| — | — | 2.20 | — | +0.00 | 31.6% | 405 | 31.6% | -1.00 | 46.20 | 44.30 | 48.10 | — |
| — | — | 2.15 | — | +0.00 | 32.9% | 410 | 32.9% | -1.00 | 51.15 | 49.20 | 53.10 | — |
| — | — | 2.15 | — | +0.00 | 34.2% | 415 | 34.2% | -1.00 | 56.15 | 54.20 | 58.10 | — |
| — | — | 2.15 | — | +0.00 | 35.4% | 420 | 35.4% | -1.00 | 61.10 | 59.10 | 63.10 | — |
| — | — | 2.15 | — | +0.00 | 36.7% | 425 | 36.7% | -1.00 | 66.15 | 64.20 | 68.10 | — |
| — | — | 2.15 | — | +0.00 | 37.9% | 430 | 37.9% | -1.00 | 71.15 | 69.20 | 73.10 | — |
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.