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 | |
| — | 64.75 | 67.85 | 66.30 | +0.99 | 58.7% | 285 | 58.7% | -0.01 | 0.18 | 0.01 | 0.36 | — |
| — | 59.95 | 63.70 | 61.83 | +0.98 | 57.4% | 290 | 57.4% | -0.02 | 0.56 | 0.01 | 1.10 | — |
| — | 55.40 | 58.85 | 57.12 | +0.97 | 56.3% | 295 | 56.3% | -0.03 | 0.67 | 0.01 | 1.32 | — |
| — | 50.55 | 53.75 | 52.15 | +0.96 | 55.3% | 300 | 55.3% | -0.04 | 0.73 | 0.33 | 1.13 | — |
| — | 45.85 | 48.90 | 47.38 | +0.95 | 54.5% | 305 | 54.5% | -0.05 | 1.01 | 0.64 | 1.39 | — |
| — | 41.25 | 44.70 | 42.98 | +0.93 | 53.8% | 310 | 53.8% | -0.07 | 1.15 | 0.80 | 1.49 | — |
| — | 38.70 | 41.95 | 40.33 | +0.92 | 53.5% | 312.5 | 53.5% | -0.08 | 1.50 | 1.07 | 1.93 | — |
| — | 36.95 | 39.75 | 38.35 | +0.91 | 53.2% | 315 | 53.2% | -0.09 | 1.70 | 1.24 | 2.15 | — |
| — | 34.50 | 38.05 | 36.27 | +0.90 | 53.0% | 317.5 | 53.0% | -0.10 | 2.14 | 1.63 | 2.65 | — |
| — | 32.80 | 35.50 | 34.15 | +0.89 | 52.8% | 320 | 52.8% | -0.11 | 2.43 | 1.81 | 3.05 | — |
| — | 30.30 | 33.35 | 31.82 | +0.87 | 52.6% | 322.5 | 52.6% | -0.13 | 2.50 | 1.65 | 3.35 | — |
| — | 28.30 | 31.20 | 29.75 | +0.86 | 52.4% | 325 | 52.4% | -0.14 | 3.31 | 2.66 | 3.95 | — |
| — | 26.25 | 29.85 | 28.05 | +0.84 | 52.2% | 327.5 | 52.2% | -0.16 | 3.75 | 3.10 | 4.40 | — |
| — | 24.80 | 27.45 | 26.12 | +0.82 | 52.1% | 330 | 52.1% | -0.18 | 4.20 | 3.35 | 5.05 | — |
| — | 22.30 | 25.60 | 23.95 | +0.81 | 52.0% | 332.5 | 52.0% | -0.19 | 4.90 | 4.15 | 5.65 | — |
| — | 21.35 | 23.85 | 22.60 | +0.78 | 51.9% | 335 | 51.9% | -0.22 | 5.85 | 5.30 | 6.40 | — |
| — | 18.90 | 22.80 | 20.85 | +0.76 | 51.9% | 337.5 | 51.9% | -0.24 | 6.38 | 5.45 | 7.30 | — |
| — | 18.05 | 20.40 | 19.23 | +0.74 | 51.8% | 340 | 51.8% | -0.26 | 7.60 | 7.00 | 8.20 | — |
| — | 16.35 | 18.95 | 17.65 | +0.71 | 51.8% | 342.5 | 51.8% | -0.28 | 8.75 | 7.85 | 9.65 | — |
| — | 14.50 | 17.55 | 16.02 | +0.69 | 51.8% | 345 | 51.8% | -0.31 | 9.50 | 8.15 | 10.85 | — |
| — | 14.05 | 16.20 | 15.12 | +0.67 | 51.8% | 347.5 | 51.8% | -0.33 | 10.93 | 9.95 | 11.90 | — |
| — | 12.70 | 14.15 | 13.43 | +0.64 | 51.8% | 350 | 51.8% | -0.36 | 12.15 | 10.85 | 13.45 | — |
| — | 11.55 | 13.65 | 12.60 | +0.61 | 51.9% | 352.5 | 51.9% | -0.39 | 13.20 | 12.15 | 14.25 | — |
| — | 10.50 | 12.25 | 11.38 | +0.58 | 51.9% | 355 | 51.9% | -0.42 | 14.55 | 13.70 | 15.40 | — |
| — | 8.65 | 11.40 | 10.03 | +0.56 | 52.0% | 357.5 | 52.0% | -0.44 | 16.02 | 14.30 | 17.75 | — |
| — | 8.40 | 10.40 | 9.40 | +0.53 | 52.1% | 360 | 52.1% | -0.47 | 17.23 | 15.80 | 18.65 | — |
| — | 7.05 | 9.45 | 8.25 | +0.50 | 52.2% | 362.5 | 52.2% | -0.50 | 18.77 | 17.45 | 20.10 | — |
| — | 6.75 | 8.55 | 7.65 | +0.48 | 52.3% | 365 | 52.3% | -0.53 | 20.77 | 19.10 | 22.45 | — |
| — | 5.65 | 7.75 | 6.70 | +0.45 | 52.4% | 367.5 | 52.4% | -0.56 | 21.98 | 20.50 | 23.45 | — |
| — | 5.00 | 7.05 | 6.03 | +0.42 | 52.6% | 370 | 52.6% | -0.58 | 24.27 | 22.60 | 25.95 | — |
| — | 4.25 | 6.40 | 5.33 | +0.39 | 52.7% | 372.5 | 52.7% | -0.61 | 25.62 | 24.00 | 27.25 | — |
| — | 3.35 | 5.85 | 4.60 | +0.37 | 52.9% | 375 | 52.9% | -0.64 | 28.18 | 26.80 | 29.55 | — |
| — | 3.10 | 5.00 | 4.05 | +0.34 | 53.0% | 377.5 | 53.0% | -0.66 | 29.75 | 28.00 | 31.50 | — |
| — | 2.81 | 4.85 | 3.83 | +0.32 | 53.2% | 380 | 53.2% | -0.69 | 31.98 | 30.55 | 33.40 | — |
| — | 2.54 | 3.55 | 3.04 | +0.29 | 53.4% | 382.5 | 53.4% | -0.71 | 33.83 | 32.15 | 35.50 | — |
| — | 2.32 | 3.95 | 3.13 | +0.27 | 53.6% | 385 | 53.6% | -0.73 | 36.00 | 34.30 | 37.70 | — |
| — | 1.55 | 2.41 | 1.98 | +0.23 | 54.0% | 390 | 54.0% | -0.78 | 40.48 | 38.70 | 42.25 | — |
| — | 1.16 | 2.23 | 1.70 | +0.19 | 54.4% | 395 | 54.4% | -0.81 | 45.08 | 43.25 | 46.90 | — |
| — | 0.74 | 1.75 | 1.25 | +0.16 | 54.8% | 400 | 54.8% | -0.84 | 49.88 | 48.00 | 51.75 | — |
| — | 0.53 | 1.27 | 0.90 | +0.13 | 55.3% | 405 | 55.3% | -0.87 | 54.52 | 52.70 | 56.35 | — |
| — | 0.40 | 1.17 | 0.79 | +0.11 | 55.8% | 410 | 55.8% | -0.90 | 59.38 | 57.55 | 61.20 | — |
| — | 0.17 | 1.00 | 0.58 | +0.09 | 56.2% | 415 | 56.2% | -0.92 | 64.20 | 62.40 | 66.00 | — |
| — | 0.08 | 1.14 | 0.61 | +0.07 | 56.7% | 420 | 56.7% | -0.93 | 69.08 | 67.30 | 70.85 | — |
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.