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 | |
| — | 69.90 | 76.85 | 73.38 | +0.99 | 63.8% | 285 | 63.8% | -0.01 | 0.53 | 0.11 | 0.95 | — |
| — | 65.30 | 71.45 | 68.38 | +0.98 | 63.0% | 290 | 63.0% | -0.02 | 0.51 | 0.07 | 0.95 | — |
| — | 60.45 | 67.05 | 63.75 | +0.98 | 62.2% | 295 | 62.2% | -0.02 | 2.25 | 0.01 | 4.50 | — |
| — | 54.80 | 61.15 | 57.98 | +0.97 | 61.5% | 300 | 61.5% | -0.03 | 0.47 | 0.24 | 0.70 | — |
| — | 50.80 | 57.50 | 54.15 | +0.95 | 60.9% | 305 | 60.9% | -0.05 | 1.03 | 0.40 | 1.67 | — |
| — | 46.15 | 52.40 | 49.27 | +0.94 | 60.4% | 310 | 60.4% | -0.06 | 1.03 | 0.55 | 1.52 | — |
| — | 40.15 | 48.30 | 44.23 | +0.91 | 59.9% | 315 | 59.9% | -0.09 | 1.59 | 0.75 | 2.43 | — |
| — | 37.15 | 43.90 | 40.52 | +0.89 | 59.6% | 320 | 59.6% | -0.11 | 2.19 | 0.64 | 3.75 | — |
| — | 32.30 | 39.70 | 36.00 | +0.85 | 59.3% | 325 | 59.3% | -0.15 | 2.86 | 2.27 | 3.45 | — |
| — | 29.40 | 37.65 | 33.52 | +0.83 | 59.2% | 327.5 | 59.2% | -0.17 | 3.61 | 2.77 | 4.45 | — |
| — | 28.80 | 35.35 | 32.08 | +0.81 | 59.1% | 330 | 59.1% | -0.19 | 3.60 | 2.85 | 4.35 | — |
| — | 27.25 | 32.70 | 29.98 | +0.79 | 59.1% | 332.5 | 59.1% | -0.21 | 4.53 | 1.85 | 7.20 | — |
| — | 25.40 | 31.00 | 28.20 | +0.76 | 59.0% | 335 | 59.0% | -0.24 | 4.60 | 3.75 | 5.45 | — |
| — | 23.35 | 27.65 | 25.50 | +0.74 | 59.0% | 337.5 | 59.0% | -0.26 | 6.04 | 2.67 | 9.40 | — |
| — | 21.45 | 27.35 | 24.40 | +0.71 | 59.0% | 340 | 59.0% | -0.29 | 6.62 | 5.05 | 8.20 | — |
| — | 20.10 | 25.15 | 22.62 | +0.68 | 59.1% | 342.5 | 59.1% | -0.32 | 7.80 | 5.60 | 10.00 | — |
| — | 18.75 | 24.00 | 21.38 | — | — | 345 | — | — | 7.55 | 6.05 | 9.05 | — |
| — | 15.65 | 23.15 | 19.40 | — | — | 347.5 | — | — | 8.50 | 7.20 | 9.80 | — |
| — | 15.65 | 20.15 | 17.90 | — | — | 350 | — | — | 10.57 | 8.25 | 12.90 | — |
| — | 14.70 | 19.05 | 16.88 | — | — | 352.5 | — | — | 10.97 | 9.45 | 12.50 | — |
| — | 13.85 | 17.00 | 15.43 | — | — | 355 | — | — | 12.43 | 11.40 | 13.45 | — |
| — | 12.00 | 16.30 | 14.15 | — | — | 357.5 | — | — | 13.95 | 11.65 | 16.25 | — |
| — | 9.40 | 15.10 | 12.25 | +0.48 | 59.9% | 360 | 59.9% | -0.52 | 14.97 | 13.60 | 16.35 | — |
| — | 9.80 | 13.75 | 11.78 | +0.45 | 60.1% | 362.5 | 60.1% | -0.55 | 15.95 | 14.15 | 17.75 | — |
| — | 8.00 | 13.20 | 10.60 | +0.42 | 60.3% | 365 | 60.3% | -0.58 | 18.15 | 16.05 | 20.25 | — |
| — | 8.85 | 11.80 | 10.32 | +0.39 | 60.6% | 367.5 | 60.6% | -0.61 | 19.85 | 17.60 | 22.10 | — |
| — | 7.95 | 9.90 | 8.93 | +0.37 | 60.8% | 370 | 60.8% | -0.64 | 21.18 | 19.45 | 22.90 | — |
| — | 6.80 | 10.05 | 8.43 | +0.34 | 61.1% | 372.5 | 61.1% | -0.66 | 22.65 | 20.25 | 25.05 | — |
| — | 5.60 | 8.65 | 7.12 | +0.32 | 61.4% | 375 | 61.4% | -0.68 | 24.57 | 22.20 | 26.95 | — |
| — | 4.90 | 8.20 | 6.55 | +0.29 | 61.7% | 377.5 | 61.7% | -0.71 | 26.75 | 24.40 | 29.10 | — |
| — | 5.10 | 7.50 | 6.30 | +0.27 | 62.1% | 380 | 62.1% | -0.73 | 28.27 | 25.75 | 30.80 | — |
| — | 4.60 | 6.90 | 5.75 | +0.25 | 62.4% | 382.5 | 62.4% | -0.75 | 30.35 | 27.60 | 33.10 | — |
| — | 4.15 | 6.00 | 5.08 | +0.23 | 62.8% | 385 | 62.8% | -0.77 | 31.52 | 29.50 | 33.55 | — |
| — | 3.70 | 5.80 | 4.75 | +0.21 | 63.2% | 387.5 | 63.2% | -0.79 | 33.73 | 30.60 | 36.85 | — |
| — | 2.56 | 4.75 | 3.65 | +0.20 | 63.7% | 390 | 63.7% | -0.80 | 35.95 | 33.35 | 38.55 | — |
| — | 3.05 | 4.35 | 3.70 | +0.18 | 64.1% | 392.5 | 64.1% | -0.82 | 38.02 | 35.35 | 40.70 | — |
| — | 1.93 | 5.00 | 3.46 | +0.17 | 64.6% | 395 | 64.6% | -0.83 | 41.00 | 36.45 | 45.55 | — |
| — | 2.05 | 4.05 | 3.05 | +0.16 | 65.1% | 397.5 | 65.1% | -0.85 | 42.85 | 40.15 | 45.55 | — |
| — | 2.00 | 2.60 | 2.30 | +0.14 | 65.6% | 400 | 65.6% | -0.86 | 45.23 | 40.90 | 49.55 | — |
| — | 0.22 | 6.60 | 3.41 | +0.13 | 66.2% | 402.5 | 66.2% | -0.87 | 47.27 | 43.70 | 50.85 | — |
| — | 1.51 | 3.50 | 2.50 | +0.12 | 66.7% | 405 | 66.7% | -0.88 | 48.95 | 45.95 | 51.95 | — |
| — | — | — | — | +0.11 | 67.3% | 407.5 | — | — | — | — | — | — |
| — | 1.23 | 2.35 | 1.79 | +0.10 | 67.9% | 410 | 67.9% | -0.90 | 54.23 | 50.60 | 57.85 | — |
| — | — | — | — | +0.10 | 68.5% | 412.5 | 68.5% | -0.91 | — | — | — | — |
| — | 0.73 | 2.41 | 1.57 | +0.09 | 69.2% | 415 | 69.2% | -0.92 | 58.60 | 54.90 | 62.30 | — |
| — | — | — | — | +0.08 | 69.9% | 417.5 | 69.9% | -0.92 | — | — | — | — |
| — | 0.97 | 1.56 | 1.26 | +0.08 | 70.5% | 420 | 70.5% | -0.93 | 63.40 | 60.05 | 66.75 | — |
| — | — | — | — | +0.07 | 71.2% | 422.5 | 71.2% | -0.93 | — | — | — | — |
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.