Spot 356.22
· 336 contratti su 5 scadenze
· fonte ibkr
· catturata 15/10 03:11 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 63.60 | 71.40 | 67.50 | +1.00 | 83.5% | 290 | 83.5% | -0.00 | — | — | 0.07 | — |
| — | 54.55 | 60.00 | 57.27 | +1.00 | 83.2% | 300 | 83.2% | -0.00 | 0.03 | 0.02 | 0.04 | — |
| — | 49.60 | 56.45 | 53.02 | +1.00 | 81.8% | 305 | 81.8% | -0.01 | — | — | 0.08 | — |
| — | 46.55 | 53.95 | 50.25 | +0.99 | 80.9% | 307.5 | 80.9% | -0.01 | — | — | 4.30 | — |
| — | 44.35 | 50.95 | 47.65 | +0.99 | 79.8% | 310 | 79.8% | -0.01 | — | — | 0.28 | — |
| — | 41.60 | 48.70 | 45.15 | +0.99 | 78.7% | 312.5 | 78.7% | -0.01 | 0.54 | 0.01 | 1.06 | — |
| — | 38.75 | 46.50 | 42.62 | +0.99 | 77.5% | 315 | 77.5% | -0.01 | 0.19 | 0.01 | 0.37 | — |
| — | 37.55 | 44.00 | 40.77 | +0.98 | 76.3% | 317.5 | 76.3% | -0.02 | 0.17 | 0.01 | 0.32 | — |
| — | 33.90 | 41.55 | 37.73 | +0.98 | 75.1% | 320 | 75.1% | -0.02 | 0.34 | 0.01 | 0.66 | — |
| — | 31.70 | 39.10 | 35.40 | +0.97 | 74.0% | 322.5 | 74.0% | -0.03 | 0.21 | 0.01 | 0.41 | — |
| — | 29.90 | 36.70 | 33.30 | +0.96 | 73.1% | 325 | 73.1% | -0.04 | 0.23 | 0.05 | 0.42 | — |
| — | 27.20 | 33.40 | 30.30 | +0.95 | 72.3% | 327.5 | 72.3% | -0.05 | 0.38 | 0.14 | 0.62 | — |
| — | 25.20 | 31.10 | 28.15 | +0.93 | 71.7% | 330 | 71.7% | -0.07 | 0.57 | 0.50 | 0.64 | — |
| — | 22.15 | 28.75 | 25.45 | +0.91 | 71.2% | 332.5 | 71.2% | -0.09 | 0.67 | 0.33 | 1.01 | — |
| — | 20.65 | 26.80 | 23.73 | +0.89 | 70.9% | 335 | 70.9% | -0.11 | 0.93 | 0.60 | 1.26 | — |
| — | 18.60 | 24.70 | 21.65 | +0.85 | 70.7% | 337.5 | 70.7% | -0.15 | 1.19 | 0.91 | 1.46 | — |
| — | 17.10 | 21.65 | 19.38 | +0.82 | 70.6% | 340 | 70.6% | -0.18 | 1.75 | 1.52 | 1.99 | — |
| — | 13.10 | 19.15 | 16.12 | +0.78 | 70.7% | 342.5 | 70.7% | -0.22 | 2.02 | 1.58 | 2.47 | — |
| — | 12.95 | 18.25 | 15.60 | +0.74 | 70.8% | 345 | 70.8% | -0.26 | 2.50 | 1.45 | 3.55 | — |
| — | 10.45 | 16.50 | 13.47 | +0.69 | 71.0% | 347.5 | 71.0% | -0.31 | 3.39 | 2.53 | 4.25 | — |
| — | 9.70 | 13.40 | 11.55 | +0.64 | 71.3% | 350 | 71.3% | -0.36 | 4.12 | 3.50 | 4.75 | — |
| — | 8.25 | 12.10 | 10.18 | +0.59 | 71.6% | 352.5 | 71.6% | -0.41 | 5.10 | 4.05 | 6.15 | — |
| — | 6.45 | 10.95 | 8.70 | +0.54 | 71.9% | 355 | 71.9% | -0.46 | 6.15 | 5.20 | 7.10 | — |
| — | 5.20 | 9.45 | 7.33 | +0.48 | 72.3% | 357.5 | 72.3% | -0.52 | 7.33 | 5.75 | 8.90 | — |
| — | 4.50 | 7.85 | 6.17 | +0.43 | 72.7% | 360 | 72.7% | -0.57 | 8.88 | 7.95 | 9.80 | — |
| — | 3.85 | 6.95 | 5.40 | +0.38 | 73.1% | 362.5 | 73.1% | -0.62 | 10.28 | 8.15 | 12.40 | — |
| — | 3.00 | 5.95 | 4.47 | +0.34 | 73.5% | 365 | 73.5% | -0.66 | 11.95 | 9.55 | 14.35 | — |
| — | 2.68 | 4.60 | 3.64 | +0.30 | 74.0% | 367.5 | 74.0% | -0.71 | 13.45 | 10.60 | 16.30 | — |
| — | 2.50 | 3.90 | 3.20 | +0.26 | 74.4% | 370 | 74.4% | -0.74 | 15.40 | 13.70 | 17.10 | — |
| — | 1.75 | 3.25 | 2.50 | +0.22 | 74.9% | 372.5 | 74.9% | -0.78 | 17.75 | 15.70 | 19.80 | — |
| — | 1.40 | 2.72 | 2.06 | +0.19 | 75.5% | 375 | 75.5% | -0.81 | 18.52 | 16.00 | 21.05 | — |
| — | 0.82 | 2.49 | 1.66 | +0.16 | 76.0% | 377.5 | 76.0% | -0.84 | 21.68 | 19.90 | 23.45 | — |
| — | 0.95 | 1.85 | 1.40 | +0.13 | 76.6% | 380 | 76.6% | -0.87 | 23.88 | 21.65 | 26.10 | — |
| — | 0.75 | 1.54 | 1.15 | +0.11 | 77.2% | 382.5 | 77.2% | -0.89 | 26.50 | 23.00 | 30.00 | — |
| — | 0.60 | 1.27 | 0.94 | +0.09 | 77.9% | 385 | 77.9% | -0.91 | 28.25 | 25.85 | 30.65 | — |
| — | 0.43 | 1.05 | 0.74 | +0.08 | 78.6% | 387.5 | 78.6% | -0.92 | 31.43 | 27.45 | 35.40 | — |
| — | 0.47 | 0.89 | 0.68 | +0.07 | 79.4% | 390 | 79.4% | -0.94 | 33.23 | 30.15 | 36.30 | — |
| — | 0.22 | 0.87 | 0.55 | +0.05 | 80.3% | 392.5 | 80.3% | -0.95 | 35.62 | 32.25 | 39.00 | — |
| — | 0.35 | 0.67 | 0.51 | +0.05 | 81.2% | 395 | 81.2% | -0.96 | 38.02 | 34.70 | 41.35 | — |
| — | 0.25 | 1.03 | 0.64 | +0.04 | 82.3% | 397.5 | 82.3% | -0.96 | 40.75 | 36.60 | 44.90 | — |
| — | 0.25 | 0.55 | 0.40 | +0.03 | 83.5% | 400 | 83.5% | -0.97 | 42.98 | 39.60 | 46.35 | — |
| — | 0.15 | 0.54 | 0.34 | +0.03 | 84.7% | 402.5 | 84.7% | -0.97 | 45.42 | 42.05 | 48.80 | — |
| — | 0.15 | 0.34 | 0.24 | +0.02 | 86.2% | 405 | 86.2% | -0.98 | 48.23 | 43.95 | 52.50 | — |
| — | 0.10 | 0.35 | 0.23 | +0.02 | 87.7% | 407.5 | 87.7% | -0.98 | 50.50 | 46.45 | 54.55 | — |
| — | 0.11 | 0.38 | 0.24 | +0.02 | 89.4% | 410 | 89.4% | -0.98 | 52.27 | 49.45 | 55.10 | — |
| — | — | 1.02 | — | +0.02 | 91.3% | 412.5 | 91.3% | -0.99 | 55.02 | 51.95 | 58.10 | — |
| — | — | 0.57 | — | +0.01 | 93.2% | 415 | 93.2% | -0.99 | 58.02 | 54.45 | 61.60 | — |
| — | 0.05 | 0.81 | 0.43 | +0.01 | 95.3% | 417.5 | 95.3% | -0.99 | 60.73 | 56.90 | 64.55 | — |
| — | 0.01 | 0.43 | 0.22 | +0.01 | 97.4% | 420 | 97.4% | -0.99 | 62.80 | 59.40 | 66.20 | — |
| — | 0.01 | 0.56 | 0.28 | +0.01 | 99.6% | 422.5 | 99.6% | -0.99 | 65.33 | 61.90 | 68.75 | — |
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.