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 | |
| — | 69.40 | 73.00 | 71.20 | +1.00 | 38.9% | 285 | 38.9% | -0.00 | — | — | 1.50 | — |
| — | 64.30 | 68.10 | 66.20 | +1.00 | 37.4% | 290 | 37.4% | -0.00 | — | — | 0.70 | — |
| — | 59.30 | 62.60 | 60.95 | +1.00 | 36.0% | 295 | 36.0% | -0.00 | — | — | 1.15 | — |
| — | 54.50 | 57.60 | 56.05 | +1.00 | 34.6% | 300 | 34.6% | -0.00 | — | — | 0.30 | — |
| — | 49.20 | 52.60 | 50.90 | +0.99 | 33.3% | 305 | 33.3% | -0.01 | — | — | 0.95 | — |
| — | 45.00 | 47.70 | 46.35 | +0.99 | 32.1% | 310 | 32.1% | -0.01 | — | — | 0.70 | — |
| — | 42.00 | 45.20 | 43.60 | — | — | 312.5 | — | — | — | — | 1.05 | — |
| — | 39.60 | 43.20 | 41.40 | +0.99 | 30.9% | 315 | — | — | — | — | 2.25 | — |
| — | 37.10 | 40.30 | 38.70 | +0.98 | 30.4% | 317.5 | — | — | — | — | 1.05 | — |
| — | 34.70 | 37.80 | 36.25 | — | — | 320 | 29.9% | -0.02 | 0.55 | 0.05 | 1.05 | — |
| — | 32.20 | 35.40 | 33.80 | +0.97 | 29.4% | 322.5 | — | — | — | — | 1.15 | — |
| — | 29.70 | 33.00 | 31.35 | +0.97 | 28.9% | 325 | — | — | 0.57 | 0.05 | 1.10 | — |
| — | 27.60 | 30.50 | 29.05 | — | — | 327.5 | 28.5% | -0.04 | — | — | 1.25 | — |
| — | 24.90 | 28.20 | 26.55 | +0.95 | 28.0% | 330 | 28.0% | -0.05 | 0.90 | 0.25 | 1.55 | — |
| — | 22.60 | 26.50 | 24.55 | +0.93 | 27.6% | 332.5 | 27.6% | -0.07 | — | — | 1.95 | — |
| — | 20.20 | 24.10 | 22.15 | — | — | 335 | 27.2% | -0.09 | — | — | 2.60 | — |
| — | 18.30 | 21.20 | 19.75 | +0.89 | 26.9% | 337.5 | — | — | 0.68 | 0.15 | 1.20 | — |
| — | 15.70 | 19.40 | 17.55 | +0.87 | 26.5% | 340 | — | — | 1.38 | 0.30 | 2.45 | — |
| — | 13.80 | 16.80 | 15.30 | +0.84 | 26.2% | 342.5 | — | — | 1.90 | 0.20 | 3.60 | — |
| — | 12.10 | 15.40 | 13.75 | +0.81 | 25.9% | 345 | — | — | 2.08 | 0.65 | 3.50 | — |
| — | 10.10 | 13.10 | 11.60 | +0.76 | 25.6% | 347.5 | 25.6% | -0.24 | 2.25 | 0.60 | 3.90 | — |
| — | 8.20 | 10.60 | 9.40 | +0.72 | 25.3% | 350 | — | — | 3.10 | 1.70 | 4.50 | — |
| — | 5.90 | 9.60 | 7.75 | — | — | 352.5 | — | — | 4.20 | 3.40 | 5.00 | — |
| — | 4.40 | 8.20 | 6.30 | +0.62 | 24.8% | 355 | — | — | 4.85 | 3.20 | 6.50 | — |
| — | 4.40 | 7.00 | 5.70 | — | — | 357.5 | 24.6% | -0.45 | 6.00 | 4.40 | 7.60 | — |
| — | 2.20 | 6.00 | 4.10 | — | — | 360 | 24.5% | -0.51 | 7.80 | 6.10 | 9.50 | — |
| — | 2.00 | 4.70 | 3.35 | +0.44 | 24.5% | 362.5 | 24.5% | -0.57 | 9.50 | 7.80 | 11.20 | — |
| — | 1.10 | 4.20 | 2.65 | +0.38 | 24.4% | 365 | 24.4% | -0.63 | 11.10 | 9.80 | 12.40 | — |
| — | 0.60 | 3.60 | 2.10 | +0.32 | 24.4% | 367.5 | 24.4% | -0.68 | 12.85 | 11.20 | 14.50 | — |
| — | 0.05 | 2.20 | 1.12 | +0.27 | 24.5% | 370 | 24.5% | -0.74 | 15.05 | 13.70 | 16.40 | — |
| — | — | 3.10 | — | +0.22 | 24.5% | 372.5 | 24.5% | -0.79 | 17.25 | 15.30 | 19.20 | — |
| — | — | 2.50 | — | +0.18 | 24.6% | 375 | 24.6% | -0.83 | 19.55 | 17.60 | 21.50 | — |
| — | — | 2.05 | — | +0.15 | 24.6% | 377.5 | 24.6% | -0.87 | 22.25 | 20.60 | 23.90 | — |
| — | — | 1.05 | — | +0.12 | 24.7% | 380 | 24.7% | -0.90 | 24.10 | 22.60 | 25.60 | — |
| — | — | 1.00 | — | +0.09 | 24.8% | 382.5 | 24.8% | -0.93 | 27.05 | 25.40 | 28.70 | — |
| — | — | 1.00 | — | +0.07 | 24.9% | 385 | 24.9% | -0.95 | 29.55 | 27.90 | 31.20 | — |
| — | — | 1.25 | — | +0.04 | 25.2% | 390 | 25.2% | -0.98 | 34.40 | 32.60 | 36.20 | — |
| — | — | 2.20 | — | +0.02 | 25.5% | 395 | 25.5% | -1.00 | 39.40 | 37.60 | 41.20 | — |
| — | — | 0.35 | — | +0.01 | 25.9% | 400 | 25.9% | -1.00 | 44.40 | 42.60 | 46.20 | — |
| — | — | 2.15 | — | +0.01 | 26.4% | 405 | 26.4% | -1.00 | 49.40 | 47.60 | 51.20 | — |
| — | — | 0.10 | — | +0.00 | 26.9% | 410 | 26.9% | -1.00 | 54.40 | 52.60 | 56.20 | — |
| — | — | 0.90 | — | — | — | 415 | — | — | 59.55 | 57.90 | 61.20 | — |
| — | — | 0.10 | — | +0.00 | 28.1% | 420 | 28.1% | -1.00 | 64.40 | 62.60 | 66.20 | — |
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.