Spot 359.91
· 324 contratti su 5 scadenze
· fonte ibkr
· catturata 13/10 02:51 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 67.15 | 71.90 | 69.53 | +1.00 | 74.4% | 290 | — | — | — | — | 0.15 | — |
| — | 62.15 | 66.90 | 64.53 | — | — | 295 | — | — | — | — | 0.09 | — |
| — | 59.05 | 64.15 | 61.60 | +1.00 | 70.0% | 297.5 | — | — | — | — | 0.09 | — |
| — | 57.15 | 61.60 | 59.38 | +1.00 | 68.7% | 300 | 68.7% | -0.00 | 0.04 | 0.04 | 0.05 | — |
| — | 54.10 | 59.65 | 56.88 | — | — | 302.5 | — | — | — | — | 0.27 | — |
| — | 51.60 | 58.50 | 55.05 | — | — | 305 | — | — | 0.07 | 0.05 | 0.09 | — |
| — | 49.25 | 54.15 | 51.70 | — | — | 307.5 | 64.9% | -0.01 | 0.16 | 0.01 | 0.31 | — |
| — | 47.40 | 51.65 | 49.52 | — | — | 310 | 63.6% | -0.01 | 0.07 | 0.05 | 0.10 | — |
| — | 44.15 | 49.20 | 46.67 | — | — | 312.5 | — | — | 0.10 | 0.03 | 0.17 | — |
| — | 42.25 | 46.90 | 44.58 | — | — | 315 | — | — | 0.14 | 0.06 | 0.21 | — |
| — | 39.75 | 44.40 | 42.08 | — | — | 317.5 | — | — | — | — | 0.21 | — |
| — | 37.85 | 42.60 | 40.23 | — | — | 320 | — | — | 0.18 | 0.11 | 0.26 | — |
| — | 34.25 | 39.35 | 36.80 | — | — | 322.5 | — | — | 0.15 | 0.05 | 0.26 | — |
| — | 32.40 | 37.00 | 34.70 | — | — | 325 | 55.9% | -0.04 | 0.31 | 0.19 | 0.43 | — |
| — | 30.00 | 34.75 | 32.38 | — | — | 327.5 | 54.7% | -0.05 | 0.34 | 0.31 | 0.38 | — |
| — | 27.60 | 31.90 | 29.75 | — | — | 330 | — | — | 0.45 | 0.39 | 0.50 | — |
| — | 25.25 | 30.50 | 27.88 | — | — | 332.5 | — | — | 0.58 | 0.53 | 0.63 | — |
| — | 24.40 | 27.50 | 25.95 | — | — | 335 | — | — | 0.74 | 0.68 | 0.81 | — |
| — | 21.05 | 26.00 | 23.52 | — | — | 337.5 | — | — | 0.98 | 0.89 | 1.08 | — |
| — | 20.75 | 22.30 | 21.52 | — | — | 340 | — | — | 1.26 | 1.18 | 1.34 | — |
| — | 18.65 | 21.00 | 19.82 | — | — | 342.5 | — | — | 1.62 | 1.49 | 1.76 | — |
| — | 16.65 | 19.00 | 17.82 | — | — | 345 | — | — | 2.04 | 1.90 | 2.17 | — |
| — | 14.90 | 16.25 | 15.57 | — | — | 347.5 | — | — | 2.51 | 2.32 | 2.70 | — |
| — | 13.00 | 14.35 | 13.68 | — | — | 350 | 48.4% | -0.28 | 3.20 | 2.85 | 3.55 | — |
| — | 11.20 | 12.20 | 11.70 | — | — | 352.5 | 48.3% | -0.33 | 3.98 | 3.75 | 4.20 | — |
| — | 9.75 | 10.55 | 10.15 | +0.62 | 48.3% | 355 | 48.3% | -0.38 | 4.80 | 4.65 | 4.95 | — |
| — | 8.35 | 9.10 | 8.72 | — | — | 357.5 | — | — | 5.85 | 5.65 | 6.05 | — |
| — | 7.00 | 7.75 | 7.38 | — | — | 360 | — | — | 7.15 | 6.85 | 7.45 | — |
| — | 5.95 | 6.50 | 6.22 | — | — | 362.5 | — | — | 8.40 | 7.90 | 8.90 | — |
| — | 4.85 | 5.45 | 5.15 | — | — | 365 | — | — | 10.05 | 9.55 | 10.55 | — |
| — | 4.00 | 4.55 | 4.28 | — | — | 367.5 | — | — | 11.57 | 11.05 | 12.10 | — |
| — | 3.35 | 3.75 | 3.55 | — | — | 370 | 49.4% | -0.69 | 13.28 | 12.85 | 13.70 | — |
| — | 2.69 | 3.10 | 2.90 | +0.27 | 49.6% | 372.5 | 49.6% | -0.73 | 14.72 | 13.80 | 15.65 | — |
| — | 2.24 | 2.55 | 2.40 | +0.23 | 49.9% | 375 | 49.9% | -0.78 | 16.95 | 16.35 | 17.55 | — |
| — | 1.74 | 2.11 | 1.93 | +0.19 | 50.1% | 377.5 | 50.1% | -0.81 | 18.77 | 17.50 | 20.05 | — |
| — | 1.41 | 1.68 | 1.54 | +0.16 | 50.4% | 380 | 50.4% | -0.84 | 21.90 | 19.50 | 24.30 | — |
| — | 1.07 | 1.35 | 1.21 | +0.13 | 50.6% | 382.5 | 50.6% | -0.87 | 24.23 | 21.20 | 27.25 | — |
| — | 0.86 | 1.02 | 0.94 | — | — | 385 | — | — | 26.27 | 24.20 | 28.35 | — |
| — | 0.65 | 0.81 | 0.73 | — | — | 387.5 | 51.1% | -0.91 | 29.27 | 26.75 | 31.80 | — |
| — | 0.52 | 0.68 | 0.60 | +0.07 | 51.4% | 390 | 51.4% | -0.93 | 30.15 | 29.00 | 31.30 | — |
| — | 0.34 | 0.51 | 0.42 | +0.06 | 51.7% | 392.5 | 51.7% | -0.95 | 33.90 | 31.30 | 36.50 | — |
| — | 0.22 | 0.44 | 0.33 | +0.05 | 52.0% | 395 | 52.0% | -0.96 | 36.52 | 34.15 | 38.90 | — |
| — | 0.19 | 0.33 | 0.26 | +0.04 | 52.4% | 397.5 | 52.4% | -0.97 | 39.05 | 36.75 | 41.35 | — |
| — | 0.19 | 0.33 | 0.26 | +0.03 | 52.9% | 400 | 52.9% | -0.97 | 41.08 | 38.95 | 43.20 | — |
| — | 0.04 | 0.20 | 0.12 | +0.02 | 54.0% | 405 | — | — | 45.83 | 42.95 | 48.70 | — |
| — | 0.04 | 0.10 | 0.07 | +0.01 | 55.5% | 410 | 55.5% | -0.99 | 51.23 | 48.80 | 53.65 | — |
| — | 0.02 | 0.10 | 0.06 | +0.01 | 59.6% | 420 | 59.6% | -1.00 | 60.45 | 57.80 | 63.10 | — |
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.