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 | |
| — | 64.80 | 73.90 | 69.35 | +0.97 | 61.4% | 290 | 61.4% | -0.03 | 0.73 | 0.30 | 1.16 | — |
| — | 55.40 | 64.25 | 59.83 | +0.95 | 59.5% | 300 | 59.5% | -0.06 | 0.82 | 0.39 | 1.25 | — |
| — | — | — | — | — | — | 305 | — | — | — | — | — | — |
| — | 45.95 | 54.95 | 50.45 | +0.91 | 57.8% | 310 | 57.8% | -0.09 | 1.62 | 1.33 | 1.92 | — |
| — | 41.05 | 50.45 | 45.75 | +0.89 | 57.0% | 315 | 57.0% | -0.11 | 2.08 | 1.57 | 2.60 | — |
| — | 36.65 | 45.05 | 40.85 | +0.86 | 56.3% | 320 | 56.3% | -0.14 | 2.65 | 2.45 | 2.85 | — |
| — | 32.70 | 41.90 | 37.30 | +0.83 | 55.7% | 325 | 55.7% | -0.17 | 3.31 | 2.78 | 3.85 | — |
| — | 30.75 | 35.05 | 32.90 | +0.80 | 55.2% | 330 | 55.2% | -0.20 | 4.30 | 3.45 | 5.15 | — |
| — | — | — | — | — | — | 332.5 | — | — | — | — | — | — |
| — | 25.00 | 32.60 | 28.80 | +0.76 | 54.7% | 335 | 54.7% | -0.24 | 6.42 | 5.10 | 7.75 | — |
| — | — | — | — | — | — | 337.5 | — | — | — | — | — | — |
| — | 23.05 | 26.95 | 25.00 | +0.71 | 54.4% | 340 | 54.4% | -0.29 | 6.92 | 6.45 | 7.40 | — |
| — | — | — | — | — | — | 342.5 | — | — | — | — | — | — |
| — | 20.15 | 24.85 | 22.50 | +0.66 | 54.0% | 345 | 54.0% | -0.34 | 9.78 | 7.35 | 12.20 | — |
| — | — | — | — | — | — | 347.5 | — | — | — | — | — | — |
| — | 19.15 | 21.00 | 20.07 | +0.61 | 53.8% | 350 | 53.8% | -0.39 | 10.90 | 10.00 | 11.80 | — |
| — | — | — | — | — | — | 352.5 | — | — | — | — | — | — |
| — | 15.10 | 19.25 | 17.18 | +0.56 | 53.6% | 355 | 53.6% | -0.44 | 13.50 | 11.45 | 15.55 | — |
| — | — | — | — | — | — | 357.5 | — | — | — | — | — | — |
| — | 14.00 | 14.85 | 14.43 | — | — | 360 | — | — | 15.00 | 13.60 | 16.40 | — |
| — | 9.40 | 16.45 | 12.93 | +0.48 | 53.5% | 362.5 | 53.5% | -0.52 | 16.55 | 13.60 | 19.50 | — |
| — | 8.80 | 13.85 | 11.32 | +0.45 | 53.5% | 365 | 53.5% | -0.55 | 18.60 | 14.70 | 22.50 | — |
| — | 7.50 | 12.80 | 10.15 | +0.43 | 53.5% | 367.5 | 53.5% | -0.57 | 19.98 | 15.95 | 24.00 | — |
| — | 9.70 | 11.30 | 10.50 | +0.40 | 53.5% | 370 | 53.5% | -0.60 | 21.43 | 18.80 | 24.05 | — |
| — | 6.65 | 12.00 | 9.32 | +0.38 | 53.6% | 372.5 | 53.6% | -0.62 | 22.88 | 19.75 | 26.00 | — |
| — | 6.10 | 9.15 | 7.62 | +0.35 | 53.6% | 375 | 53.6% | -0.65 | 24.77 | 20.60 | 28.95 | — |
| — | 5.10 | 10.35 | 7.72 | +0.33 | 53.7% | 377.5 | 53.7% | -0.67 | 26.60 | 22.45 | 30.75 | — |
| — | 6.35 | 7.35 | 6.85 | +0.31 | 53.8% | 380 | 53.8% | -0.69 | 28.02 | 25.40 | 30.65 | — |
| — | 3.90 | 9.25 | 6.58 | +0.29 | 53.9% | 382.5 | 53.9% | -0.71 | 29.93 | 25.30 | 34.55 | — |
| — | 4.50 | 7.00 | 5.75 | +0.27 | 54.0% | 385 | 54.0% | -0.73 | 32.17 | 29.00 | 35.35 | — |
| — | 2.94 | 6.75 | 4.84 | +0.25 | 54.1% | 387.5 | 54.1% | -0.75 | 34.60 | 30.50 | 38.70 | — |
| — | 4.25 | 5.45 | 4.85 | +0.23 | 54.2% | 390 | 54.2% | -0.77 | 36.23 | 31.80 | 40.65 | — |
| — | 2.64 | 7.15 | 4.89 | +0.22 | 54.4% | 392.5 | 54.4% | -0.79 | 37.80 | 34.25 | 41.35 | — |
| — | 2.57 | 5.55 | 4.06 | +0.20 | 54.5% | 395 | 54.5% | -0.80 | 40.10 | 35.35 | 44.85 | — |
| — | 2.48 | 5.35 | 3.92 | +0.19 | 54.7% | 397.5 | 54.7% | -0.82 | 42.20 | 37.45 | 46.95 | — |
| — | 3.00 | 3.50 | 3.25 | +0.17 | 54.9% | 400 | 54.9% | -0.83 | 44.55 | 40.30 | 48.80 | — |
| — | 2.50 | 5.30 | 3.90 | +0.16 | 55.1% | 402.5 | 55.1% | -0.85 | 46.48 | 41.85 | 51.10 | — |
| — | 2.19 | 4.60 | 3.40 | +0.15 | 55.3% | 405 | 55.3% | -0.86 | 49.55 | 45.55 | 53.55 | — |
| — | 0.52 | 3.50 | 2.01 | +0.13 | 55.5% | 407.5 | 55.5% | -0.87 | 51.10 | 46.35 | 55.85 | — |
| — | 1.48 | 3.00 | 2.24 | +0.12 | 55.7% | 410 | 55.7% | -0.88 | 53.38 | 48.65 | 58.10 | — |
| — | 0.93 | 4.70 | 2.81 | +0.11 | 55.9% | 412.5 | 55.9% | -0.89 | 56.10 | 52.00 | 60.20 | — |
| — | 0.78 | 2.97 | 1.88 | +0.10 | 56.2% | 415 | 56.2% | -0.90 | 57.98 | 53.30 | 62.65 | — |
| — | 1.05 | 2.40 | 1.73 | +0.09 | 56.5% | 417.5 | 56.5% | -0.91 | 60.40 | 55.70 | 65.10 | — |
| — | 0.80 | 2.02 | 1.41 | +0.09 | 56.7% | 420 | 56.7% | -0.92 | 62.77 | 58.60 | 66.95 | — |
| — | 0.76 | 2.35 | 1.55 | +0.08 | 57.0% | 422.5 | 57.0% | -0.93 | 65.15 | 60.45 | 69.85 | — |
| — | 0.55 | 1.78 | 1.17 | +0.07 | 57.3% | 425 | 57.3% | -0.93 | 67.55 | 62.85 | 72.25 | — |
| — | 0.66 | 1.45 | 1.05 | +0.07 | 57.6% | 427.5 | 57.6% | -0.94 | 69.95 | 65.25 | 74.65 | — |
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.