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 | |
| 5 | 67.50 | 70.80 | 69.15 | +1.00 | 37.9% | 290 | 37.9% | -0.00 | — | — | 0.90 | 23 |
| — | 62.50 | 65.90 | 64.20 | +1.00 | 36.4% | 295 | 36.4% | -0.00 | — | — | 0.95 | — |
| — | 57.50 | 61.00 | 59.25 | +1.00 | 35.0% | 300 | 35.0% | -0.00 | — | — | 0.40 | — |
| — | 52.50 | 55.90 | 54.20 | +0.99 | 33.6% | 305 | 33.6% | -0.01 | — | — | 0.75 | — |
| — | 48.10 | 50.80 | 49.45 | +0.99 | 32.3% | 310 | 32.3% | -0.01 | 0.25 | 0.05 | 0.45 | — |
| — | 45.10 | 48.40 | 46.75 | +0.99 | 31.6% | 312.5 | 31.6% | -0.01 | — | — | 0.85 | — |
| — | 42.80 | 46.70 | 44.75 | +0.99 | 31.0% | 315 | 31.0% | -0.01 | — | — | 2.10 | — |
| — | 40.70 | 43.50 | 42.10 | +0.98 | 30.4% | 317.5 | 30.4% | -0.02 | — | — | 0.75 | — |
| — | 38.30 | 41.00 | 39.65 | +0.98 | 29.9% | 320 | 29.9% | -0.02 | 0.28 | 0.05 | 0.50 | — |
| — | 35.80 | 38.60 | 37.20 | +0.97 | 29.3% | 322.5 | 29.3% | -0.03 | — | — | 0.95 | — |
| — | 32.90 | 36.60 | 34.75 | +0.97 | 28.8% | 325 | 28.8% | -0.03 | — | — | 1.65 | — |
| — | 30.50 | 33.90 | 32.20 | +0.96 | 28.3% | 327.5 | 28.3% | -0.04 | — | — | 1.45 | — |
| — | 28.60 | 31.80 | 30.20 | +0.95 | 27.8% | 330 | 27.8% | -0.05 | 0.50 | 0.30 | 0.70 | — |
| — | 26.20 | 29.00 | 27.60 | +0.93 | 27.3% | 332.5 | 27.3% | -0.07 | — | — | 2.90 | — |
| — | 23.90 | 27.00 | 25.45 | +0.91 | 26.9% | 335 | 26.9% | -0.09 | — | — | 2.70 | — |
| — | 21.50 | 24.40 | 22.95 | +0.89 | 26.4% | 337.5 | 26.4% | -0.11 | 0.82 | 0.45 | 1.20 | — |
| — | 18.60 | 22.10 | 20.35 | +0.87 | 26.0% | 340 | 26.0% | -0.13 | — | — | 3.20 | — |
| — | 16.50 | 20.10 | 18.30 | +0.84 | 25.6% | 342.5 | 25.6% | -0.16 | 2.17 | 0.95 | 3.40 | — |
| — | 14.30 | 17.80 | 16.05 | +0.81 | 25.3% | 345 | 25.3% | -0.20 | 2.02 | 0.35 | 3.70 | — |
| — | 12.70 | 15.60 | 14.15 | +0.76 | 24.9% | 347.5 | 24.9% | -0.24 | 2.23 | 0.55 | 3.90 | — |
| — | 10.10 | 13.70 | 11.90 | +0.72 | 24.6% | 350 | 24.6% | -0.28 | 2.62 | 1.15 | 4.10 | 131 |
| — | 8.30 | 11.90 | 10.10 | +0.67 | 24.3% | 352.5 | 24.3% | -0.33 | 2.95 | 1.60 | 4.30 | — |
| — | 6.70 | 10.20 | 8.45 | +0.62 | 24.1% | 355 | 24.1% | -0.39 | 4.03 | 2.45 | 5.60 | — |
| — | 5.30 | 8.80 | 7.05 | +0.56 | 23.8% | 357.5 | 23.8% | -0.45 | 5.00 | 3.40 | 6.60 | — |
| — | 3.90 | 7.20 | 5.55 | +0.50 | 23.6% | 360 | 23.6% | -0.51 | 6.35 | 4.70 | 8.00 | — |
| — | 2.60 | 5.90 | 4.25 | +0.44 | 23.4% | 362.5 | 23.4% | -0.57 | 7.90 | 6.00 | 9.80 | — |
| — | 1.45 | 5.50 | 3.48 | +0.38 | 23.3% | 365 | 23.3% | -0.63 | 9.10 | 7.60 | 10.60 | — |
| — | 1.15 | 4.70 | 2.92 | +0.32 | 23.2% | 367.5 | 23.2% | -0.68 | 10.85 | 9.40 | 12.30 | — |
| — | 0.45 | 3.90 | 2.17 | +0.27 | 23.1% | 370 | 23.1% | -0.74 | 12.60 | 11.10 | 14.10 | 47 |
| 130 | 0.50 | 3.50 | 2.00 | +0.22 | 23.1% | 372.5 | 23.1% | -0.79 | 14.85 | 13.10 | 16.60 | — |
| — | 0.50 | 2.35 | 1.43 | +0.18 | 23.1% | 375 | 23.1% | -0.83 | 16.70 | 15.20 | 18.20 | — |
| — | — | 3.00 | — | +0.15 | 23.2% | 377.5 | 23.2% | -0.87 | 19.25 | 17.50 | 21.00 | — |
| — | 0.05 | 1.80 | 0.93 | +0.12 | 23.3% | 380 | 23.3% | -0.90 | 21.50 | 19.70 | 23.30 | — |
| — | 0.25 | 1.45 | 0.85 | +0.09 | 23.4% | 382.5 | 23.4% | -0.93 | 23.85 | 22.10 | 25.60 | — |
| — | — | 1.30 | — | +0.07 | 23.5% | 385 | 23.5% | -0.95 | 26.35 | 24.50 | 28.20 | — |
| — | — | 0.80 | — | +0.04 | 23.8% | 390 | 23.8% | -0.98 | 31.30 | 29.50 | 33.10 | — |
| — | — | 0.95 | — | +0.02 | 24.3% | 395 | 24.3% | -1.00 | 36.30 | 34.50 | 38.10 | — |
| — | — | 0.45 | — | +0.01 | 24.7% | 400 | 24.7% | -1.00 | 41.30 | 39.50 | 43.10 | — |
| — | — | 0.90 | — | +0.01 | 25.3% | 405 | 25.3% | -1.00 | 46.30 | 44.50 | 48.10 | — |
| — | — | 0.10 | — | +0.00 | 25.8% | 410 | 25.8% | -1.00 | 51.15 | 49.20 | 53.10 | — |
| — | — | — | — | — | — | 415 | — | — | — | — | — | — |
| — | — | 2.10 | — | +0.00 | 27.2% | 420 | 27.2% | -1.00 | 61.20 | 59.30 | 63.10 | — |
| — | — | 1.90 | — | +0.00 | 28.7% | 430 | 28.7% | -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.