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 | |
| — | 69.35 | 72.80 | 71.08 | +0.99 | 60.9% | 285 | 60.9% | -0.01 | 0.30 | 0.10 | 0.50 | — |
| — | 64.50 | 67.90 | 66.20 | +0.98 | 59.2% | 290 | 59.2% | -0.02 | 0.26 | 0.07 | 0.45 | — |
| — | 62.05 | 65.40 | 63.73 | +0.98 | 58.4% | 292.5 | 58.4% | -0.02 | — | — | 0.71 | — |
| — | 59.60 | 62.95 | 61.27 | +0.98 | 57.7% | 295 | 57.7% | -0.02 | 0.30 | 0.10 | 0.50 | — |
| — | 57.10 | 60.50 | 58.80 | +0.97 | 57.0% | 297.5 | 57.0% | -0.03 | — | — | 0.96 | — |
| — | 54.65 | 58.10 | 56.38 | +0.97 | 56.3% | 300 | 56.3% | -0.03 | 0.38 | 0.12 | 0.64 | — |
| — | 52.10 | 55.60 | 53.85 | +0.97 | 55.8% | 302.5 | 55.8% | -0.04 | 0.47 | 0.02 | 0.92 | — |
| — | 49.80 | 53.20 | 51.50 | +0.96 | 55.2% | 305 | 55.2% | -0.04 | 0.49 | 0.42 | 0.56 | — |
| — | 47.50 | 50.80 | 49.15 | +0.95 | 54.7% | 307.5 | 54.7% | -0.05 | 0.56 | 0.05 | 1.07 | — |
| — | 45.05 | 48.65 | 46.85 | +0.94 | 54.3% | 310 | 54.3% | -0.06 | 0.77 | 0.50 | 1.03 | — |
| — | 42.65 | 46.05 | 44.35 | +0.93 | 53.9% | 312.5 | — | — | 0.86 | 0.47 | 1.26 | — |
| — | 40.25 | 43.70 | 41.98 | — | — | 315 | — | — | 1.03 | 0.71 | 1.35 | — |
| — | 38.05 | 41.45 | 39.75 | — | — | 317.5 | — | — | 1.26 | 0.86 | 1.67 | — |
| — | 35.60 | 39.30 | 37.45 | — | — | 320 | 52.9% | -0.11 | 1.47 | 1.20 | 1.73 | — |
| — | 34.10 | 37.10 | 35.60 | +0.88 | 52.7% | 322.5 | 52.7% | -0.12 | 1.83 | 1.33 | 2.34 | — |
| — | 31.25 | 34.90 | 33.08 | +0.86 | 52.4% | 325 | 52.4% | -0.14 | 2.15 | 1.71 | 2.58 | — |
| — | 29.75 | 32.80 | 31.27 | +0.84 | 52.2% | 327.5 | 52.2% | -0.16 | 2.74 | 2.13 | 3.35 | — |
| — | 27.80 | 30.75 | 29.27 | +0.82 | 52.1% | 330 | 52.1% | -0.18 | 3.09 | 2.43 | 3.75 | — |
| — | 25.60 | 28.80 | 27.20 | +0.80 | 51.9% | 332.5 | 51.9% | -0.20 | 3.48 | 2.90 | 4.05 | — |
| — | 23.90 | 26.90 | 25.40 | +0.77 | 51.8% | 335 | 51.8% | -0.23 | 3.75 | 3.25 | 4.25 | — |
| — | 22.05 | 25.10 | 23.57 | +0.75 | 51.7% | 337.5 | 51.7% | -0.25 | 4.83 | 4.50 | 5.15 | — |
| — | 20.35 | 23.15 | 21.75 | +0.72 | 51.6% | 340 | 51.6% | -0.28 | 5.17 | 4.45 | 5.90 | — |
| — | 18.60 | 21.75 | 20.18 | +0.69 | 51.5% | 342.5 | 51.5% | -0.31 | 6.22 | 5.50 | 6.95 | — |
| — | 17.50 | 19.90 | 18.70 | +0.65 | 51.5% | 345 | 51.5% | -0.34 | 7.35 | 6.95 | 7.75 | — |
| — | 15.60 | 18.55 | 17.07 | +0.62 | 51.4% | 347.5 | 51.4% | -0.38 | 8.00 | 7.45 | 8.55 | — |
| — | 14.45 | 17.15 | 15.80 | +0.60 | 51.4% | 350 | 51.4% | -0.41 | 9.07 | 8.25 | 9.90 | — |
| — | 12.90 | 15.75 | 14.32 | +0.56 | 51.4% | 352.5 | 51.4% | -0.45 | 9.82 | 8.80 | 10.85 | — |
| — | 11.95 | 14.05 | 13.00 | +0.53 | 51.4% | 355 | 51.4% | -0.48 | 11.50 | 10.55 | 12.45 | — |
| — | 10.85 | 12.50 | 11.68 | +0.49 | 51.4% | 357.5 | 51.4% | -0.51 | 12.72 | 11.60 | 13.85 | — |
| — | 9.50 | 10.55 | 10.03 | +0.47 | 51.4% | 360 | 51.4% | -0.54 | 13.82 | 12.75 | 14.90 | — |
| — | 8.70 | 10.85 | 9.78 | +0.43 | 51.4% | 362.5 | 51.4% | -0.57 | 15.62 | 14.65 | 16.60 | — |
| — | 7.75 | 9.70 | 8.72 | +0.40 | 51.5% | 365 | 51.5% | -0.61 | 16.70 | 15.35 | 18.05 | — |
| — | 6.70 | 8.55 | 7.62 | +0.36 | 51.5% | 367.5 | 51.5% | -0.64 | 18.75 | 17.55 | 19.95 | — |
| — | 6.05 | 8.00 | 7.03 | +0.34 | 51.6% | 370 | 51.6% | -0.67 | 20.10 | 18.55 | 21.65 | — |
| — | 5.35 | 6.85 | 6.10 | +0.31 | 51.7% | 372.5 | 51.7% | -0.69 | 21.85 | 20.45 | 23.25 | — |
| — | 4.65 | 6.25 | 5.45 | — | — | 375 | 51.7% | -0.72 | 24.30 | 22.70 | 25.90 | — |
| — | 4.10 | 5.70 | 4.90 | +0.26 | 51.8% | 377.5 | 51.8% | -0.74 | 25.68 | 24.20 | 27.15 | — |
| — | 4.00 | 4.35 | 4.17 | +0.24 | 52.0% | 380 | 52.0% | -0.77 | 27.85 | 26.25 | 29.45 | — |
| — | — | — | — | — | — | 382.5 | — | — | — | — | — | — |
| — | 3.00 | 3.75 | 3.38 | +0.19 | 52.2% | 385 | 52.2% | -0.81 | 31.88 | 30.25 | 33.50 | — |
| — | — | — | — | — | — | 387.5 | — | — | — | — | — | — |
| — | 2.23 | 2.69 | 2.46 | +0.15 | 52.6% | 390 | 52.6% | -0.85 | 36.25 | 34.70 | 37.80 | — |
| — | — | — | — | — | — | 392.5 | — | — | — | — | — | — |
| — | 1.48 | 2.72 | 2.10 | +0.13 | 53.0% | 395 | 53.0% | -0.88 | 40.58 | 39.05 | 42.10 | — |
| — | — | — | — | — | — | 397.5 | — | — | — | — | — | — |
| — | 0.99 | 1.82 | 1.41 | +0.10 | 53.4% | 400 | 53.4% | -0.90 | 45.23 | 43.75 | 46.70 | — |
| — | — | — | — | — | — | 402.5 | — | — | — | — | — | — |
| — | 0.75 | 1.15 | 0.95 | +0.08 | 53.9% | 405 | 53.9% | -0.92 | 50.12 | 48.45 | 51.80 | — |
| — | — | — | — | — | — | 407.5 | — | — | — | — | — | — |
| — | 0.49 | 1.11 | 0.80 | +0.06 | 54.5% | 410 | 54.5% | -0.94 | 54.92 | 53.20 | 56.65 | — |
| — | — | — | — | — | — | 412.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 415 | — | — | — | — | — | — |
| — | — | — | — | — | — | 417.5 | — | — | — | — | — | — |
| — | 0.35 | 0.68 | 0.52 | +0.04 | 55.8% | 420 | 55.8% | -0.97 | 64.58 | 62.95 | 66.20 | — |
| — | — | — | — | — | — | 422.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 425 | — | — | — | — | — | — |
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.