Spot 356.55
· 310 contratti su 5 scadenze
· fonte ibkr
· catturata 08/10 04:04 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 64.90 | 68.40 | 66.65 | +1.00 | 41.8% | 290 | 41.8% | +0.00 | — | — | 2.15 | — |
| — | 59.90 | 63.80 | 61.85 | +1.00 | 40.0% | 295 | 40.0% | +0.00 | — | — | 2.15 | — |
| — | 54.90 | 58.80 | 56.85 | +1.00 | 38.3% | 300 | 38.3% | +0.00 | — | — | 2.15 | — |
| — | 50.00 | 53.60 | 51.80 | +1.00 | 36.6% | 305 | — | — | — | — | 2.15 | — |
| — | 44.90 | 48.50 | 46.70 | — | — | 310 | — | — | — | — | 2.15 | — |
| — | 42.40 | 46.00 | 44.20 | +1.00 | 34.4% | 312.5 | 34.4% | +0.00 | — | — | 2.15 | — |
| — | 39.90 | 43.60 | 41.75 | +1.00 | 33.7% | 315 | 33.7% | +0.00 | — | — | 2.15 | — |
| — | 37.40 | 41.30 | 39.35 | +1.00 | 33.0% | 317.5 | 33.0% | -0.00 | — | — | 2.15 | — |
| — | 34.90 | 38.50 | 36.70 | +1.00 | 32.4% | 320 | 32.4% | -0.00 | — | — | 2.15 | — |
| — | 32.40 | 36.30 | 34.35 | +1.00 | 31.8% | 322.5 | 31.8% | -0.00 | — | — | 2.15 | — |
| — | 29.80 | 33.80 | 31.80 | +1.00 | 31.2% | 325 | 31.2% | -0.00 | — | — | 2.15 | — |
| — | 27.30 | 31.30 | 29.30 | +1.00 | 30.7% | 327.5 | 30.7% | -0.00 | — | — | 2.15 | — |
| — | 24.80 | 28.80 | 26.80 | +1.00 | 30.2% | 330 | 30.2% | -0.00 | — | — | 2.15 | — |
| — | 22.30 | 26.00 | 24.15 | +1.00 | 29.7% | 332.5 | 29.7% | -0.00 | — | — | 2.15 | — |
| — | 20.30 | 23.70 | 22.00 | +1.00 | 29.3% | 335 | 29.3% | -0.00 | — | — | 0.10 | — |
| — | 17.50 | 20.70 | 19.10 | +1.00 | 28.9% | 337.5 | 28.9% | -0.00 | — | — | 2.20 | — |
| — | 15.80 | 18.60 | 17.20 | +0.99 | 28.6% | 340 | 28.6% | -0.01 | — | — | 2.25 | — |
| — | 12.60 | 16.20 | 14.40 | +0.97 | 28.3% | 342.5 | 28.3% | -0.03 | — | — | 2.25 | — |
| — | 10.20 | 13.80 | 12.00 | +0.95 | 28.1% | 345 | 28.1% | -0.05 | 0.95 | 0.05 | 1.85 | — |
| — | 8.20 | 11.60 | 9.90 | +0.90 | 27.9% | 347.5 | 27.9% | -0.10 | 1.15 | 0.05 | 2.25 | — |
| — | 6.30 | 9.20 | 7.75 | +0.82 | 27.7% | 350 | 27.7% | -0.18 | 1.38 | 0.05 | 2.70 | — |
| — | 4.30 | 7.20 | 5.75 | +0.72 | 27.6% | 352.5 | 27.6% | -0.28 | 1.57 | 0.05 | 3.10 | — |
| — | 2.30 | 5.70 | 4.00 | +0.59 | 27.4% | 355 | 27.4% | -0.41 | 2.62 | 1.05 | 4.20 | — |
| — | 0.70 | 4.50 | 2.60 | +0.46 | 27.4% | 357.5 | 27.4% | -0.54 | 3.67 | 2.25 | 5.10 | — |
| — | 0.40 | 3.50 | 1.95 | +0.33 | 27.4% | 360 | 27.4% | -0.68 | 4.45 | 3.00 | 5.90 | — |
| — | 0.05 | 3.00 | 1.52 | +0.21 | 27.5% | 362.5 | 27.5% | -0.79 | 6.50 | 4.60 | 8.40 | — |
| — | 0.10 | 2.20 | 1.15 | +0.13 | 27.5% | 365 | 27.5% | -0.87 | 8.45 | 7.00 | 9.90 | — |
| — | 0.05 | 1.70 | 0.88 | +0.07 | 27.6% | 367.5 | 27.6% | -0.93 | 10.70 | 9.20 | 12.20 | — |
| — | 0.05 | 0.35 | 0.20 | +0.04 | 27.8% | 370 | 27.8% | -0.97 | 13.25 | 11.90 | 14.60 | — |
| — | — | 2.25 | — | +0.02 | 28.0% | 372.5 | 28.0% | -0.99 | 16.05 | 14.30 | 17.80 | — |
| — | — | 2.20 | — | +0.01 | 28.2% | 375 | 28.2% | -1.00 | 18.35 | 16.40 | 20.30 | — |
| — | — | 2.20 | — | +0.00 | 28.5% | 377.5 | 28.5% | -1.00 | 21.20 | 19.60 | 22.80 | — |
| — | — | 2.15 | — | +0.00 | 28.8% | 380 | 28.8% | -1.00 | 23.50 | 21.70 | 25.30 | — |
| — | — | 2.15 | — | +0.00 | 29.1% | 382.5 | 29.1% | -1.00 | 25.85 | 23.90 | 27.80 | — |
| — | — | 2.15 | — | +0.00 | 29.4% | 385 | 29.4% | -1.00 | 28.35 | 26.40 | 30.30 | — |
| — | — | 2.15 | — | +0.00 | 30.2% | 390 | 30.2% | -1.00 | 33.50 | 31.70 | 35.30 | — |
| — | — | 2.15 | — | +0.00 | 31.1% | 395 | 31.1% | -1.00 | 38.35 | 36.40 | 40.30 | — |
| — | — | 2.15 | — | +0.00 | 32.1% | 400 | 32.1% | -1.00 | 43.30 | 41.30 | 45.30 | — |
| — | — | 2.15 | — | +0.00 | 33.1% | 405 | 33.1% | -1.00 | 48.30 | 46.30 | 50.30 | — |
| — | — | 2.15 | — | +0.00 | 34.2% | 410 | 34.2% | -1.00 | 53.35 | 51.40 | 55.30 | — |
| — | — | 2.15 | — | +0.00 | 35.4% | 415 | 35.4% | -1.00 | 58.70 | 57.10 | 60.30 | — |
| — | — | 2.15 | — | +0.00 | 36.6% | 420 | 36.6% | -1.00 | 63.30 | 61.30 | 65.30 | — |
| — | — | 2.15 | — | +0.00 | 37.8% | 425 | 37.8% | -1.00 | 68.35 | 66.40 | 70.30 | — |
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.