Spot 355.93
· 316 contratti su 5 scadenze
· fonte ibkr
· catturata 05/10 23:22 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 69.00 | 72.80 | 70.90 | +1.00 | 41.3% | 285 | 41.3% | -0.00 | — | — | 2.15 | — |
| — | 64.00 | 67.80 | 65.90 | +1.00 | 39.7% | 290 | 39.7% | -0.00 | — | — | 2.15 | — |
| — | 59.10 | 62.80 | 60.95 | +1.00 | 38.0% | 295 | 38.0% | -0.00 | — | — | 2.15 | — |
| — | 54.10 | 57.80 | 55.95 | +1.00 | 36.5% | 300 | 36.5% | -0.00 | — | — | 2.15 | — |
| — | 49.20 | 52.30 | 50.75 | +1.00 | 35.0% | 305 | 35.0% | -0.00 | — | — | 1.15 | — |
| — | 44.20 | 47.30 | 45.75 | +1.00 | 33.6% | 310 | 33.6% | -0.00 | — | — | 1.15 | — |
| — | 41.70 | 44.80 | 43.25 | +1.00 | 33.0% | 312.5 | 33.0% | -0.00 | — | — | 1.15 | — |
| — | 39.20 | 42.30 | 40.75 | +1.00 | 32.4% | 315 | 32.4% | -0.00 | — | — | 2.20 | — |
| — | 36.60 | 40.40 | 38.50 | +1.00 | 31.8% | 317.5 | 31.8% | -0.00 | — | — | 2.20 | — |
| — | 34.30 | 37.30 | 35.80 | +1.00 | 31.2% | 320 | 31.2% | -0.00 | — | — | 1.35 | — |
| — | 31.50 | 35.40 | 33.45 | +0.99 | 30.7% | 322.5 | 30.7% | -0.01 | — | — | 1.55 | — |
| — | 29.30 | 32.40 | 30.85 | +0.99 | 30.1% | 325 | 30.1% | -0.01 | — | — | 1.95 | — |
| — | 27.40 | 29.90 | 28.65 | +0.99 | 29.6% | 327.5 | 29.6% | -0.01 | — | — | 0.50 | — |
| — | 24.30 | 27.40 | 25.85 | +0.98 | 29.2% | 330 | 29.2% | -0.02 | — | — | 0.45 | — |
| — | 22.30 | 25.00 | 23.65 | +0.97 | 28.8% | 332.5 | 28.8% | -0.03 | — | — | 0.75 | — |
| — | 19.40 | 22.50 | 20.95 | +0.96 | 28.5% | 335 | 28.5% | -0.04 | — | — | 0.25 | — |
| — | 17.70 | 20.10 | 18.90 | +0.95 | 28.2% | 337.5 | 28.2% | -0.05 | — | — | 1.80 | — |
| — | 14.90 | 17.80 | 16.35 | +0.93 | 27.9% | 340 | 27.9% | -0.07 | 0.33 | 0.05 | 0.60 | — |
| — | 13.00 | 15.40 | 14.20 | +0.90 | 27.7% | 342.5 | 27.7% | -0.10 | — | — | 2.60 | — |
| — | 10.40 | 13.80 | 12.10 | +0.87 | 27.5% | 345 | 27.5% | -0.13 | 0.45 | 0.05 | 0.85 | — |
| — | 8.50 | 11.00 | 9.75 | +0.82 | 27.3% | 347.5 | 27.3% | -0.18 | 1.57 | 0.05 | 3.10 | — |
| — | 6.20 | 9.40 | 7.80 | +0.77 | 27.2% | 350 | 27.2% | -0.23 | 0.97 | 0.05 | 1.90 | — |
| — | 4.40 | 7.20 | 5.80 | +0.71 | 27.1% | 352.5 | 27.1% | -0.29 | 2.62 | 0.85 | 4.40 | — |
| — | 2.40 | 5.80 | 4.10 | +0.64 | 27.0% | 355 | 27.0% | -0.36 | 3.58 | 1.85 | 5.30 | — |
| — | 2.10 | 5.10 | 3.60 | +0.56 | 26.9% | 357.5 | 26.9% | -0.44 | 4.65 | 3.10 | 6.20 | — |
| — | 0.25 | 4.40 | 2.33 | +0.48 | 26.9% | 360 | 26.9% | -0.52 | 6.05 | 4.10 | 8.00 | — |
| — | 0.35 | 3.50 | 1.93 | +0.40 | 27.0% | 362.5 | 27.0% | -0.60 | 8.20 | 6.40 | 10.00 | — |
| — | 0.30 | 1.45 | 0.88 | +0.32 | 27.1% | 365 | 27.1% | -0.68 | 9.85 | 7.90 | 11.80 | — |
| — | — | 2.65 | — | +0.25 | 27.2% | 367.5 | 27.2% | -0.75 | 12.40 | 10.80 | 14.00 | — |
| 42 | — | 0.55 | — | +0.19 | 27.4% | 370 | 27.4% | -0.82 | 14.70 | 13.10 | 16.30 | — |
| — | — | 2.55 | — | +0.14 | 27.6% | 372.5 | 27.6% | -0.87 | 16.90 | 15.50 | 18.30 | — |
| — | — | 2.45 | — | +0.10 | 27.8% | 375 | 27.8% | -0.91 | 19.40 | 17.60 | 21.20 | — |
| — | — | 2.35 | — | +0.07 | 28.1% | 377.5 | 28.1% | -0.94 | 21.85 | 20.10 | 23.60 | — |
| — | — | 2.30 | — | +0.05 | 28.4% | 380 | 28.4% | -0.96 | 24.35 | 22.60 | 26.10 | — |
| — | — | 2.25 | — | +0.04 | 28.7% | 382.5 | 28.7% | -0.98 | 26.85 | 25.10 | 28.60 | — |
| — | — | 2.25 | — | +0.03 | 29.1% | 385 | 29.1% | -0.99 | 29.35 | 27.60 | 31.10 | — |
| — | — | 2.20 | — | +0.02 | 29.8% | 390 | 29.8% | -1.00 | 34.35 | 32.60 | 36.10 | — |
| — | — | 2.15 | — | +0.01 | 30.7% | 395 | 30.7% | -1.00 | 39.40 | 37.60 | 41.20 | — |
| — | — | 2.15 | — | +0.01 | 31.7% | 400 | 31.7% | -1.00 | 44.40 | 42.60 | 46.20 | — |
| — | — | 2.15 | — | +0.00 | 32.7% | 405 | 32.7% | -1.00 | 49.40 | 47.60 | 51.20 | — |
| — | — | 2.15 | — | +0.00 | 33.7% | 410 | 33.7% | -1.00 | 54.40 | 52.60 | 56.20 | — |
| — | — | 2.15 | — | +0.00 | 34.8% | 415 | 34.8% | -1.00 | 59.40 | 57.60 | 61.20 | — |
| — | — | 2.15 | — | +0.00 | 35.9% | 420 | 35.9% | -1.00 | 64.40 | 62.60 | 66.20 | — |
| — | — | 2.15 | — | +0.00 | 37.1% | 425 | 37.1% | -1.00 | 69.40 | 67.60 | 71.20 | — |
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.