Spot 355.60
· 368 contratti su 5 scadenze
· fonte ibkr
· catturata 07/10 05:01 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 69.40 | 72.45 | 70.92 | +1.00 | 92.2% | 285 | 92.2% | -0.00 | 0.05 | 0.01 | 0.09 | — |
| — | 67.15 | 69.95 | 68.55 | +1.00 | 89.6% | 287.5 | 89.6% | -0.00 | 0.05 | 0.01 | 0.09 | — |
| — | 64.65 | 67.45 | 66.05 | +1.00 | 87.1% | 290 | 87.1% | -0.00 | — | — | 0.71 | — |
| — | 61.60 | 64.95 | 63.27 | +1.00 | 84.8% | 292.5 | 84.8% | -0.00 | — | — | 0.75 | — |
| — | 59.35 | 62.50 | 60.92 | +0.99 | 82.6% | 295 | 82.6% | -0.01 | 0.19 | 0.01 | 0.37 | — |
| — | 57.00 | 60.00 | 58.50 | +0.99 | 80.6% | 297.5 | 80.6% | -0.01 | — | — | 1.10 | — |
| — | 54.70 | 57.55 | 56.12 | +0.99 | 78.7% | 300 | 78.7% | -0.01 | 0.12 | 0.06 | 0.18 | — |
| — | 52.00 | 55.00 | 53.50 | +0.99 | 76.9% | 302.5 | 76.9% | -0.01 | — | — | 0.71 | — |
| — | 49.55 | 52.50 | 51.02 | — | — | 305 | — | — | 0.12 | 0.06 | 0.19 | — |
| — | 46.60 | 50.05 | 48.33 | — | — | 307.5 | — | — | — | — | 0.50 | — |
| — | 44.85 | 47.60 | 46.23 | — | — | 310 | 71.8% | -0.02 | 0.23 | 0.05 | 0.42 | — |
| — | 41.65 | 45.10 | 43.38 | +0.98 | 70.2% | 312.5 | 70.2% | -0.02 | — | — | 0.42 | — |
| — | 39.15 | 42.65 | 40.90 | +0.98 | 68.6% | 315 | 68.6% | -0.02 | 0.29 | 0.05 | 0.53 | — |
| — | 36.90 | 40.15 | 38.52 | +0.97 | 67.1% | 317.5 | 67.1% | -0.03 | 0.20 | 0.09 | 0.32 | — |
| — | 34.60 | 37.85 | 36.23 | — | — | 320 | — | — | 0.28 | 0.20 | 0.36 | — |
| — | 32.55 | 35.30 | 33.92 | — | — | 322.5 | — | — | 0.26 | 0.01 | 0.51 | — |
| — | 29.70 | 33.00 | 31.35 | — | — | 325 | — | — | 0.41 | 0.28 | 0.55 | — |
| — | 27.05 | 30.50 | 28.77 | — | — | 327.5 | — | — | 0.58 | 0.31 | 0.85 | — |
| — | 25.30 | 28.15 | 26.73 | — | — | 330 | — | — | 0.64 | 0.53 | 0.74 | — |
| — | 22.90 | 25.80 | 24.35 | — | — | 332.5 | 59.5% | -0.10 | 0.79 | 0.55 | 1.02 | — |
| — | 20.75 | 23.65 | 22.20 | +0.88 | 58.6% | 335 | 58.6% | -0.12 | 1.12 | 0.73 | 1.52 | 256 |
| 8 | 18.40 | 21.40 | 19.90 | +0.85 | 57.8% | 337.5 | 57.8% | -0.15 | 1.39 | 1.16 | 1.61 | 36 |
| — | 16.25 | 19.45 | 17.85 | +0.81 | 57.0% | 340 | 57.0% | -0.19 | 1.71 | 1.48 | 1.93 | — |
| — | 14.50 | 17.40 | 15.95 | — | — | 342.5 | — | — | 2.20 | 1.94 | 2.46 | — |
| — | 12.35 | 15.30 | 13.82 | — | — | 345 | — | — | 3.05 | 2.60 | 3.50 | — |
| — | 10.80 | 13.50 | 12.15 | — | — | 347.5 | — | — | 3.40 | 2.90 | 3.90 | — |
| — | 9.20 | 12.00 | 10.60 | +0.63 | 55.4% | 350 | 55.4% | -0.37 | 4.58 | 3.60 | 5.55 | — |
| — | 8.35 | 10.25 | 9.30 | +0.57 | 55.2% | 352.5 | 55.2% | -0.43 | 5.25 | 4.35 | 6.15 | — |
| — | 6.40 | 8.95 | 7.67 | +0.52 | 55.2% | 355 | 55.2% | -0.48 | 6.92 | 5.90 | 7.95 | — |
| — | 5.15 | 7.75 | 6.45 | +0.46 | 55.1% | 357.5 | 55.1% | -0.54 | 7.83 | 7.05 | 8.60 | — |
| — | 4.80 | 5.80 | 5.30 | +0.41 | 55.2% | 360 | 55.2% | -0.59 | 9.18 | 8.25 | 10.10 | — |
| — | 3.95 | 5.15 | 4.55 | +0.35 | 55.3% | 362.5 | 55.3% | -0.65 | 10.88 | 10.00 | 11.75 | — |
| — | 2.85 | 4.40 | 3.62 | +0.31 | 55.4% | 365 | 55.4% | -0.70 | 12.70 | 11.50 | 13.90 | — |
| — | 2.58 | 3.55 | 3.06 | +0.26 | 55.6% | 367.5 | 55.6% | -0.74 | 14.60 | 13.00 | 16.20 | — |
| — | 2.10 | 2.88 | 2.49 | +0.22 | 55.8% | 370 | 55.8% | -0.79 | 16.40 | 14.70 | 18.10 | — |
| — | 1.47 | 2.25 | 1.86 | +0.19 | 56.0% | 372.5 | 56.0% | -0.81 | 18.18 | 16.65 | 19.70 | — |
| — | 1.01 | 1.70 | 1.35 | +0.16 | 56.3% | 375 | 56.3% | -0.85 | 20.38 | 18.80 | 21.95 | — |
| — | 0.91 | 1.54 | 1.23 | +0.13 | 56.5% | 377.5 | 56.5% | -0.87 | 22.50 | 21.05 | 23.95 | — |
| — | 0.64 | 1.07 | 0.85 | +0.10 | 56.8% | 380 | 56.8% | -0.90 | 25.12 | 23.40 | 26.85 | — |
| — | 0.28 | 1.05 | 0.67 | +0.08 | 57.2% | 382.5 | 57.2% | -0.92 | 27.40 | 25.70 | 29.10 | — |
| — | 0.35 | 0.80 | 0.57 | +0.07 | 57.6% | 385 | 57.6% | -0.94 | 29.50 | 28.10 | 30.90 | — |
| — | 0.14 | 0.56 | 0.35 | +0.05 | 58.0% | 387.5 | 58.0% | -0.95 | 32.15 | 30.50 | 33.80 | — |
| — | 0.01 | 0.48 | 0.24 | +0.04 | 58.5% | 390 | 58.5% | -0.96 | 34.55 | 32.80 | 36.30 | — |
| — | 0.01 | 0.77 | 0.39 | +0.03 | 59.0% | 392.5 | 59.0% | -0.97 | 37.05 | 35.35 | 38.75 | — |
| — | 0.01 | 0.31 | 0.16 | +0.03 | 59.6% | 395 | 59.6% | -0.98 | 39.55 | 37.85 | 41.25 | — |
| — | — | 2.02 | — | +0.02 | 60.2% | 397.5 | 60.2% | -0.98 | 41.98 | 40.30 | 43.65 | — |
| — | 0.02 | 0.22 | 0.12 | +0.02 | 60.8% | 400 | 60.8% | -0.99 | 44.35 | 42.80 | 45.90 | — |
| — | — | 0.50 | — | +0.01 | 61.5% | 402.5 | 61.5% | -0.99 | 46.95 | 45.30 | 48.60 | — |
| — | — | 2.15 | — | +0.01 | 62.2% | 405 | 62.2% | -0.99 | 49.45 | 47.80 | 51.10 | — |
| — | — | 0.48 | — | +0.01 | 62.8% | 407.5 | 62.8% | -1.00 | 52.00 | 50.30 | 53.70 | — |
| — | — | 0.51 | — | +0.01 | 63.5% | 410 | 63.5% | -1.00 | 54.52 | 52.80 | 56.25 | — |
| — | — | 1.64 | — | +0.01 | 64.1% | 412.5 | 64.1% | -1.00 | 57.08 | 55.30 | 58.85 | — |
| — | — | 0.34 | — | +0.00 | 64.7% | 415 | 64.7% | -1.00 | 59.45 | 57.80 | 61.10 | — |
| — | — | 0.50 | — | +0.00 | 65.3% | 417.5 | 65.3% | -1.00 | 62.15 | 60.30 | 64.00 | — |
| — | — | 0.51 | — | +0.00 | 65.8% | 420 | 65.8% | -1.00 | 64.50 | 62.80 | 66.20 | — |
| — | — | 0.90 | — | +0.00 | 66.2% | 422.5 | 66.2% | -1.00 | 67.12 | 65.30 | 68.95 | — |
| — | 0.01 | 0.34 | 0.17 | +0.00 | 66.5% | 425 | 66.5% | -1.00 | 69.55 | 67.80 | 71.30 | — |
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.