Spot 351.50
· 334 contratti su 5 scadenze
· fonte ibkr
· catturata 13/10 00:05 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 64.60 | 68.15 | 66.38 | +1.00 | 77.7% | 285 | 77.7% | -0.00 | — | — | 0.10 | — |
| — | 59.80 | 63.20 | 61.50 | +1.00 | 73.5% | 290 | 73.5% | -0.00 | 0.15 | 0.01 | 0.29 | — |
| — | 57.30 | 60.65 | 58.98 | +1.00 | 71.6% | 292.5 | 71.6% | -0.00 | — | — | 0.17 | — |
| — | 54.65 | 58.20 | 56.42 | +0.99 | 69.9% | 295 | 69.9% | -0.01 | — | — | 0.16 | — |
| — | 52.20 | 55.70 | 53.95 | — | — | 297.5 | — | — | — | — | 0.23 | — |
| — | 49.55 | 53.00 | 51.27 | — | — | 300 | 66.9% | -0.01 | 0.15 | 0.02 | 0.29 | — |
| — | 47.10 | 50.75 | 48.92 | — | — | 302.5 | 65.3% | -0.01 | 0.10 | 0.01 | 0.20 | — |
| — | 44.70 | 48.25 | 46.48 | — | — | 305 | — | — | — | — | 0.29 | — |
| — | 42.20 | 45.80 | 44.00 | — | — | 307.5 | — | — | 0.23 | 0.01 | 0.44 | — |
| — | 39.80 | 43.40 | 41.60 | — | — | 310 | — | — | 0.21 | 0.10 | 0.32 | — |
| — | 37.55 | 40.95 | 39.25 | — | — | 312.5 | 62.0% | -0.03 | 0.28 | 0.08 | 0.49 | — |
| — | 34.95 | 38.50 | 36.73 | — | — | 315 | — | — | 0.32 | 0.13 | 0.50 | — |
| — | 32.80 | 36.05 | 34.42 | — | — | 317.5 | — | — | 0.50 | 0.29 | 0.71 | — |
| — | 30.20 | 33.00 | 31.60 | — | — | 320 | — | — | 0.59 | 0.42 | 0.77 | — |
| — | 28.00 | 31.40 | 29.70 | — | — | 322.5 | — | — | 0.76 | 0.50 | 1.02 | — |
| — | 25.75 | 29.15 | 27.45 | — | — | 325 | — | — | 1.05 | 0.74 | 1.36 | — |
| — | 23.50 | 26.50 | 25.00 | — | — | 327.5 | — | — | 1.34 | 0.96 | 1.72 | — |
| — | 21.15 | 24.70 | 22.93 | — | — | 330 | — | — | 1.67 | 1.45 | 1.89 | — |
| — | 19.55 | 22.20 | 20.88 | — | — | 332.5 | — | — | 1.97 | 1.47 | 2.46 | — |
| — | 17.75 | 20.10 | 18.93 | — | — | 335 | — | — | 2.65 | 2.35 | 2.95 | — |
| — | 15.35 | 18.90 | 17.12 | — | — | 337.5 | — | — | 3.03 | 2.41 | 3.65 | — |
| — | 14.10 | 16.15 | 15.12 | — | — | 340 | — | — | 3.77 | 3.20 | 4.35 | — |
| — | 12.25 | 14.70 | 13.47 | +0.78 | 56.7% | 342.5 | 56.7% | -0.22 | 4.55 | 3.85 | 5.25 | — |
| — | 10.80 | 13.15 | 11.97 | +0.75 | 56.6% | 345 | 56.6% | -0.25 | 5.65 | 5.00 | 6.30 | — |
| — | 9.10 | 11.90 | 10.50 | +0.72 | 56.4% | 347.5 | 56.4% | -0.28 | 6.28 | 5.35 | 7.20 | — |
| — | 7.65 | 10.25 | 8.95 | +0.69 | 56.3% | 350 | 56.3% | -0.32 | 7.72 | 6.30 | 9.15 | — |
| — | 7.00 | 8.35 | 7.67 | +0.65 | 56.2% | 352.5 | 56.2% | -0.35 | 9.10 | 7.60 | 10.60 | — |
| — | 6.15 | 7.85 | 7.00 | +0.61 | 56.1% | 355 | 56.1% | -0.39 | 10.65 | 9.60 | 11.70 | — |
| — | 4.95 | 6.25 | 5.60 | +0.57 | 56.1% | 357.5 | 56.1% | -0.43 | 11.78 | 10.50 | 13.05 | — |
| — | 3.60 | 5.80 | 4.70 | +0.53 | 56.0% | 360 | 56.0% | -0.47 | 13.40 | 12.45 | 14.35 | — |
| — | 3.40 | 5.40 | 4.40 | +0.49 | 56.0% | 362.5 | 56.0% | -0.51 | 15.07 | 13.90 | 16.25 | — |
| — | 2.89 | 4.50 | 3.69 | +0.45 | 56.0% | 365 | 56.0% | -0.55 | 16.90 | 15.65 | 18.15 | — |
| — | 2.21 | 3.85 | 3.03 | +0.42 | 56.1% | 367.5 | 56.1% | -0.59 | 19.00 | 17.90 | 20.10 | — |
| — | 1.90 | 2.74 | 2.32 | +0.38 | 56.1% | 370 | 56.1% | -0.62 | 21.12 | 19.55 | 22.70 | — |
| — | 1.57 | 2.19 | 1.88 | +0.34 | 56.2% | 372.5 | 56.2% | -0.66 | 23.02 | 21.15 | 24.90 | — |
| — | 1.15 | 1.92 | 1.53 | +0.31 | 56.3% | 375 | 56.3% | -0.69 | 25.10 | 23.30 | 26.90 | — |
| — | 0.97 | 1.55 | 1.26 | +0.27 | 56.4% | 377.5 | 56.4% | -0.73 | 27.27 | 25.55 | 29.00 | — |
| — | 0.65 | 1.43 | 1.04 | +0.23 | 56.5% | 380 | 56.5% | -0.76 | 29.65 | 27.85 | 31.45 | — |
| — | 0.41 | 1.10 | 0.76 | +0.21 | 56.7% | 382.5 | 56.7% | -0.79 | 31.80 | 30.35 | 33.25 | — |
| — | 0.27 | 0.79 | 0.53 | +0.18 | 56.8% | 385 | 56.8% | -0.82 | 34.27 | 32.60 | 35.95 | — |
| — | 0.15 | 0.99 | 0.57 | +0.16 | 57.0% | 387.5 | 57.0% | -0.84 | 36.80 | 35.00 | 38.60 | — |
| — | 0.25 | 0.71 | 0.48 | +0.14 | 57.2% | 390 | 57.2% | -0.86 | 39.17 | 37.40 | 40.95 | — |
| — | 0.03 | 0.82 | 0.42 | +0.12 | 57.4% | 392.5 | 57.4% | -0.88 | 41.65 | 40.10 | 43.20 | — |
| — | 0.20 | 0.52 | 0.36 | +0.10 | 57.7% | 395 | 57.7% | -0.90 | 43.92 | 42.25 | 45.60 | — |
| — | — | 1.30 | — | +0.09 | 57.9% | 397.5 | 57.9% | -0.91 | 46.50 | 44.70 | 48.30 | — |
| — | 0.10 | 0.20 | 0.15 | +0.08 | 58.2% | 400 | 58.2% | -0.93 | 48.88 | 47.15 | 50.60 | — |
| — | — | 0.37 | — | +0.07 | 58.4% | 402.5 | 58.4% | -0.94 | 51.42 | 49.60 | 53.25 | — |
| — | 0.02 | 0.45 | 0.23 | +0.06 | 58.7% | 405 | 58.7% | -0.95 | 54.33 | 52.85 | 55.80 | — |
| — | — | 2.07 | — | +0.05 | 58.9% | 407.5 | 58.9% | -0.96 | 56.33 | 54.70 | 57.95 | — |
| — | — | 0.10 | — | +0.04 | 59.2% | 410 | 59.2% | -0.97 | 58.77 | 57.10 | 60.45 | — |
| — | — | 2.18 | — | +0.03 | 59.4% | 412.5 | 59.4% | -0.97 | 61.48 | 59.65 | 63.30 | — |
| — | — | 2.17 | — | +0.03 | 59.7% | 415 | 59.7% | -0.98 | 63.80 | 62.10 | 65.50 | — |
| — | — | 0.65 | — | +0.02 | 59.9% | 417.5 | — | — | 66.28 | 64.60 | 67.95 | — |
| — | — | 0.28 | — | — | — | 420 | — | — | 68.75 | 67.05 | 70.45 | — |
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.