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 | |
| — | 65.00 | 69.00 | 67.00 | +1.00 | 38.9% | 290 | 38.9% | -0.00 | — | — | 1.10 | — |
| — | 60.10 | 63.70 | 61.90 | +1.00 | 37.4% | 295 | 37.4% | -0.00 | — | — | 1.95 | — |
| — | 55.00 | 58.70 | 56.85 | +1.00 | 36.0% | 300 | 36.0% | -0.00 | — | — | 0.55 | — |
| — | 50.20 | 53.80 | 52.00 | +1.00 | 34.6% | 305 | 34.6% | -0.00 | — | — | 1.85 | — |
| — | 45.20 | 48.80 | 47.00 | +1.00 | 33.3% | 310 | 33.3% | -0.00 | — | — | 1.95 | — |
| — | 42.70 | 46.60 | 44.65 | +1.00 | 32.7% | 312.5 | — | — | — | — | 2.15 | — |
| — | 40.20 | 44.10 | 42.15 | +0.99 | 32.1% | 315 | — | — | — | — | 2.15 | — |
| — | 37.60 | 41.30 | 39.45 | — | — | 317.5 | 31.5% | -0.01 | — | — | 1.80 | — |
| — | 35.20 | 38.80 | 37.00 | — | — | 320 | — | — | 0.35 | 0.05 | 0.65 | — |
| — | 32.80 | 36.50 | 34.65 | +0.98 | 30.4% | 322.5 | 30.4% | -0.02 | — | — | 0.85 | — |
| — | 30.20 | 33.90 | 32.05 | +0.98 | 29.9% | 325 | — | — | 1.00 | 0.10 | 1.90 | — |
| — | 27.90 | 31.50 | 29.70 | +0.97 | 29.4% | 327.5 | 29.4% | -0.03 | — | — | 1.00 | — |
| — | 25.50 | 29.20 | 27.35 | +0.96 | 29.0% | 330 | — | — | 0.42 | 0.15 | 0.70 | — |
| — | 23.10 | 26.80 | 24.95 | — | — | 332.5 | 28.5% | -0.05 | 0.42 | 0.05 | 0.80 | — |
| — | 20.70 | 24.30 | 22.50 | +0.93 | 28.1% | 335 | 28.1% | -0.07 | 1.12 | 0.05 | 2.20 | — |
| — | 18.40 | 22.00 | 20.20 | +0.90 | 27.7% | 337.5 | 27.7% | -0.10 | 1.32 | 0.05 | 2.60 | — |
| — | 16.10 | 19.80 | 17.95 | — | — | 340 | — | — | 0.72 | 0.05 | 1.40 | — |
| — | 14.10 | 17.60 | 15.85 | — | — | 342.5 | — | — | 1.30 | 0.60 | 2.00 | — |
| — | 12.30 | 15.20 | 13.75 | — | — | 345 | — | — | 2.12 | 1.05 | 3.20 | — |
| — | 10.30 | 13.50 | 11.90 | — | — | 347.5 | — | — | 2.50 | 1.00 | 4.00 | — |
| — | 7.70 | 10.70 | 9.20 | — | — | 350 | — | — | 2.55 | 0.40 | 4.70 | — |
| — | 5.80 | 9.30 | 7.55 | +0.63 | 25.7% | 352.5 | 25.7% | -0.37 | 3.25 | 1.10 | 5.40 | — |
| — | 5.60 | 7.20 | 6.40 | +0.56 | 25.5% | 355 | 25.5% | -0.44 | 4.35 | 2.40 | 6.30 | — |
| — | 3.50 | 6.70 | 5.10 | +0.49 | 25.3% | 357.5 | 25.3% | -0.51 | 5.45 | 4.40 | 6.50 | — |
| — | 2.70 | 4.60 | 3.65 | +0.42 | 25.2% | 360 | 25.2% | -0.58 | 6.90 | 5.90 | 7.90 | — |
| — | 1.45 | 4.80 | 3.12 | +0.35 | 25.1% | 362.5 | 25.1% | -0.65 | 7.95 | 6.30 | 9.60 | — |
| — | 0.60 | 4.40 | 2.50 | +0.29 | 25.1% | 365 | 25.1% | -0.71 | 10.20 | 8.40 | 12.00 | — |
| — | 0.10 | 3.10 | 1.60 | +0.23 | 25.0% | 367.5 | 25.0% | -0.77 | 12.10 | 10.30 | 13.90 | — |
| — | 0.05 | 1.60 | 0.82 | +0.19 | 25.0% | 370 | 25.0% | -0.82 | 13.90 | 12.50 | 15.30 | — |
| — | 0.05 | 1.75 | 0.90 | +0.14 | 25.0% | 372.5 | 25.0% | -0.87 | 16.30 | 14.40 | 18.20 | — |
| — | 0.20 | 1.35 | 0.78 | +0.11 | 25.0% | 375 | 25.0% | -0.90 | 18.70 | 16.90 | 20.50 | — |
| — | 0.05 | 1.45 | 0.75 | +0.08 | 25.0% | 377.5 | 25.0% | -0.93 | 20.95 | 19.30 | 22.60 | — |
| — | 0.15 | 0.60 | 0.38 | +0.06 | 25.1% | 380 | 25.1% | -0.96 | 23.40 | 22.10 | 24.70 | — |
| — | — | 1.15 | — | +0.04 | 25.1% | 382.5 | 25.1% | -0.97 | 26.00 | 24.20 | 27.80 | — |
| — | — | 0.95 | — | +0.03 | 25.2% | 385 | 25.2% | -0.99 | 28.50 | 26.70 | 30.30 | — |
| — | — | 2.25 | — | +0.01 | 25.5% | 390 | 25.5% | -1.00 | 33.35 | 31.40 | 35.30 | — |
| — | — | 2.20 | — | +0.01 | 25.8% | 395 | 25.8% | -1.00 | 38.35 | 36.40 | 40.30 | — |
| — | — | 0.25 | — | +0.00 | 26.2% | 400 | 26.2% | -1.00 | 43.35 | 41.40 | 45.30 | — |
| — | — | 2.15 | — | +0.00 | 26.6% | 405 | 26.6% | -1.00 | 48.35 | 46.40 | 50.30 | — |
| — | — | 0.10 | — | +0.00 | 27.2% | 410 | 27.2% | -1.00 | 53.35 | 51.40 | 55.30 | — |
| — | — | 1.10 | — | +0.00 | 27.8% | 415 | 27.8% | -1.00 | 58.35 | 56.40 | 60.30 | — |
| — | — | 1.50 | — | +0.00 | 28.4% | 420 | 28.4% | -1.00 | 63.35 | 61.40 | 65.30 | — |
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.