Spot 358.58
· 348 contratti su 5 scadenze
· fonte ibkr
· catturata 03/10 03:14 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 66.45 | 75.80 | 71.12 | +0.99 | 65.8% | 287.5 | 65.8% | -0.01 | 0.36 | 0.01 | 0.71 | — |
| — | 63.95 | 72.35 | 68.15 | — | — | 290 | 64.7% | -0.01 | 0.10 | 0.01 | 0.20 | — |
| — | 61.45 | 70.85 | 66.15 | — | — | 292.5 | — | — | 0.32 | 0.01 | 0.62 | — |
| — | 58.95 | 68.35 | 63.65 | — | — | 295 | 62.6% | -0.01 | 0.24 | 0.10 | 0.39 | — |
| — | 56.50 | 65.85 | 61.17 | +0.99 | 61.7% | 297.5 | 61.7% | -0.01 | 0.31 | 0.01 | 0.61 | — |
| — | 54.25 | 63.40 | 58.83 | +0.99 | 60.8% | 300 | 60.8% | -0.02 | 0.23 | 0.05 | 0.40 | — |
| — | 52.40 | 60.95 | 56.67 | +0.98 | 60.0% | 302.5 | 60.0% | -0.02 | 0.48 | 0.01 | 0.96 | — |
| — | 49.10 | 58.50 | 53.80 | — | — | 305 | — | — | 0.30 | 0.01 | 0.59 | — |
| — | 47.00 | 56.05 | 51.52 | +0.97 | 58.6% | 307.5 | 58.6% | -0.03 | 0.69 | 0.03 | 1.36 | — |
| — | 44.75 | 53.60 | 49.17 | +0.97 | 57.9% | 310 | 57.9% | -0.03 | 0.34 | 0.33 | 0.36 | — |
| — | 41.80 | 51.20 | 46.50 | +0.96 | 57.4% | 312.5 | 57.4% | -0.04 | 0.69 | 0.01 | 1.36 | — |
| — | 39.55 | 48.80 | 44.17 | +0.95 | 56.8% | 315 | 56.8% | -0.05 | 0.49 | 0.14 | 0.85 | — |
| — | 37.05 | 46.45 | 41.75 | +0.95 | 56.4% | 317.5 | 56.4% | -0.05 | 0.63 | 0.29 | 0.97 | — |
| — | 35.20 | 44.10 | 39.65 | +0.94 | 55.9% | 320 | 55.9% | -0.06 | 0.75 | 0.50 | 1.00 | — |
| — | 32.35 | 41.80 | 37.08 | +0.92 | 55.6% | 322.5 | 55.6% | -0.08 | 1.00 | 0.61 | 1.39 | — |
| — | 30.90 | 38.85 | 34.88 | +0.91 | 55.2% | 325 | 55.2% | -0.09 | 1.12 | 0.79 | 1.46 | — |
| — | 27.95 | 37.25 | 32.60 | +0.89 | 54.9% | 327.5 | 54.9% | -0.11 | 1.57 | 1.13 | 2.02 | — |
| — | 26.75 | 31.00 | 28.88 | +0.87 | 54.6% | 330 | 54.6% | -0.13 | 1.57 | 1.15 | 2.00 | — |
| — | 24.00 | 32.05 | 28.02 | +0.85 | 54.4% | 332.5 | 54.4% | -0.15 | 1.90 | 0.81 | 2.98 | — |
| — | 22.30 | 27.95 | 25.12 | +0.83 | 54.2% | 335 | 54.2% | -0.18 | 2.50 | 2.29 | 2.71 | — |
| — | 20.05 | 28.00 | 24.02 | +0.81 | 54.0% | 337.5 | 54.0% | -0.19 | 2.84 | 2.23 | 3.45 | — |
| — | 18.85 | 22.50 | 20.68 | +0.77 | 53.9% | 340 | 53.9% | -0.23 | 3.45 | 3.00 | 3.90 | 125 |
| 51 | 17.65 | 23.35 | 20.50 | +0.75 | 53.8% | 342.5 | 53.8% | -0.25 | 3.69 | 2.64 | 4.75 | 25 |
| — | 16.05 | 21.70 | 18.88 | +0.71 | 53.7% | 345 | 53.7% | -0.29 | 4.67 | 4.05 | 5.30 | — |
| — | 14.20 | 19.55 | 16.88 | +0.67 | 53.6% | 347.5 | 53.6% | -0.33 | 5.92 | 3.25 | 8.60 | — |
| — | 12.60 | 16.55 | 14.57 | +0.64 | 53.5% | 350 | 53.5% | -0.36 | 6.72 | 5.40 | 8.05 | — |
| — | 11.15 | 17.00 | 14.07 | +0.61 | 53.5% | 352.5 | 53.5% | -0.39 | 7.15 | 4.40 | 9.90 | — |
| — | 11.65 | 12.50 | 12.07 | +0.57 | 53.5% | 355 | 53.5% | -0.43 | 8.68 | 8.00 | 9.35 | — |
| — | 7.15 | 13.75 | 10.45 | +0.53 | 53.5% | 357.5 | 53.5% | -0.47 | 9.18 | 7.35 | 11.00 | — |
| — | 9.15 | 10.00 | 9.57 | +0.49 | 53.6% | 360 | 53.6% | -0.51 | 10.20 | 8.25 | 12.15 | — |
| — | 6.55 | 11.35 | 8.95 | +0.46 | 53.7% | 362.5 | 53.7% | -0.54 | 11.32 | 9.05 | 13.60 | — |
| — | 6.70 | 8.60 | 7.65 | +0.42 | 53.8% | 365 | 53.8% | -0.58 | 14.62 | 10.90 | 18.35 | — |
| — | 5.60 | 7.95 | 6.78 | +0.39 | 53.9% | 367.5 | 53.9% | -0.62 | 16.15 | 12.55 | 19.75 | — |
| — | 5.55 | 6.40 | 5.97 | +0.35 | 54.0% | 370 | 54.0% | -0.66 | 18.00 | 15.30 | 20.70 | — |
| — | 3.00 | 6.50 | 4.75 | +0.32 | 54.2% | 372.5 | 54.2% | -0.68 | 19.27 | 16.00 | 22.55 | — |
| — | 3.75 | 5.85 | 4.80 | +0.29 | 54.5% | 375 | 54.5% | -0.71 | 21.20 | 17.05 | 25.35 | — |
| — | 2.79 | 5.45 | 4.12 | +0.26 | 54.7% | 377.5 | 54.7% | -0.74 | 23.07 | 19.05 | 27.10 | — |
| — | 3.15 | 3.90 | 3.52 | +0.23 | 55.0% | 380 | 55.0% | -0.76 | 25.10 | 21.05 | 29.15 | — |
| — | 1.90 | 5.50 | 3.70 | +0.21 | 55.3% | 382.5 | 55.3% | -0.79 | 27.15 | 23.10 | 31.20 | — |
| — | 1.85 | 3.00 | 2.42 | +0.19 | 55.7% | 385 | 55.7% | -0.81 | 29.25 | 25.20 | 33.30 | — |
| — | 1.60 | 2.72 | 2.16 | +0.17 | 56.0% | 387.5 | 56.0% | -0.83 | 31.35 | 26.60 | 36.10 | — |
| — | 1.24 | 2.74 | 1.99 | +0.15 | 56.4% | 390 | 56.4% | -0.85 | 33.55 | 28.80 | 38.30 | — |
| — | 1.02 | 3.30 | 2.16 | +0.14 | 56.9% | 392.5 | 56.9% | -0.87 | 35.90 | 31.25 | 40.55 | — |
| — | 0.54 | 2.89 | 1.72 | +0.12 | 57.4% | 395 | 57.4% | -0.88 | 38.08 | 33.35 | 42.80 | — |
| — | 0.68 | 2.54 | 1.61 | +0.11 | 57.8% | 397.5 | 57.8% | -0.90 | 40.15 | 35.70 | 44.60 | — |
| — | 0.93 | 1.27 | 1.10 | — | — | 400 | — | — | 42.80 | 38.45 | 47.15 | — |
| — | 0.37 | 3.95 | 2.16 | +0.08 | 58.9% | 402.5 | 58.9% | -0.92 | 45.12 | 40.40 | 49.85 | — |
| — | 0.46 | 1.31 | 0.89 | +0.08 | 59.4% | 405 | — | — | 47.50 | 42.80 | 52.20 | — |
| — | 0.01 | 4.80 | 2.40 | +0.07 | 60.0% | 407.5 | — | — | 49.90 | 45.20 | 54.60 | — |
| — | 0.65 | 0.97 | 0.81 | +0.06 | 60.6% | 410 | — | — | 52.33 | 47.65 | 57.00 | — |
| — | 0.01 | 4.70 | 2.35 | +0.05 | 61.2% | 412.5 | 61.2% | -0.95 | 54.75 | 50.05 | 59.45 | — |
| — | 0.50 | 1.46 | 0.98 | +0.05 | 61.7% | 415 | 61.7% | -0.96 | 57.20 | 52.50 | 61.90 | — |
| — | — | 4.80 | — | +0.04 | 62.3% | 417.5 | 62.3% | -0.96 | 59.60 | 54.90 | 64.30 | — |
| — | 0.25 | 0.66 | 0.46 | +0.04 | 62.9% | 420 | 62.9% | -0.97 | 62.08 | 57.40 | 66.75 | — |
| — | — | 4.60 | — | +0.03 | 63.5% | 422.5 | 63.5% | -0.97 | 64.53 | 59.85 | 69.20 | — |
| — | — | 1.20 | — | +0.03 | 64.1% | 425 | 64.1% | -0.97 | 67.00 | 62.30 | 71.70 | — |
| — | — | 4.60 | — | +0.03 | 64.7% | 427.5 | 64.7% | -0.98 | 69.45 | 64.75 | 74.15 | — |
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.