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 | |
| — | 66.90 | 71.95 | 69.42 | +0.99 | 54.7% | 290 | 54.7% | -0.01 | 0.23 | 0.05 | 0.41 | — |
| — | 61.95 | 67.05 | 64.50 | +0.99 | 53.5% | 295 | 53.5% | -0.01 | 0.21 | 0.15 | 0.28 | — |
| — | 57.00 | 62.10 | 59.55 | +0.98 | 52.3% | 300 | 52.3% | -0.02 | 0.39 | 0.19 | 0.59 | — |
| — | 54.55 | 60.70 | 57.62 | +0.98 | 51.8% | 302.5 | 51.8% | -0.02 | — | — | 4.00 | — |
| — | 52.10 | 57.20 | 54.65 | +0.97 | 51.2% | 305 | 51.2% | -0.03 | 0.36 | 0.31 | 0.42 | — |
| — | 49.65 | 54.80 | 52.23 | +0.97 | 50.7% | 307.5 | 50.7% | -0.03 | 0.41 | 0.13 | 0.68 | — |
| — | 47.25 | 52.35 | 49.80 | +0.96 | 50.1% | 310 | 50.1% | -0.04 | 0.56 | 0.45 | 0.68 | — |
| — | 44.85 | 50.60 | 47.73 | +0.96 | 49.6% | 312.5 | 49.6% | -0.04 | 0.41 | 0.03 | 0.80 | — |
| — | 42.50 | 47.60 | 45.05 | +0.95 | 49.2% | 315 | 49.2% | -0.05 | 0.75 | 0.53 | 0.97 | — |
| — | 40.05 | 45.25 | 42.65 | +0.94 | 48.7% | 317.5 | 48.7% | -0.06 | 0.86 | 0.70 | 1.02 | — |
| — | 37.80 | 42.95 | 40.38 | +0.93 | 48.3% | 320 | 48.3% | -0.07 | 0.98 | 0.85 | 1.12 | — |
| — | 35.50 | 40.85 | 38.17 | +0.92 | 47.9% | 322.5 | 47.9% | -0.08 | 1.14 | 1.01 | 1.27 | — |
| — | 33.10 | 38.65 | 35.88 | +0.90 | 47.6% | 325 | 47.6% | -0.10 | 1.35 | 1.21 | 1.49 | — |
| — | 30.85 | 36.45 | 33.65 | +0.89 | 47.2% | 327.5 | 47.2% | -0.11 | 1.68 | 1.48 | 1.87 | — |
| — | 29.90 | 33.95 | 31.93 | +0.87 | 46.9% | 330 | 46.9% | -0.13 | 1.93 | 1.76 | 2.09 | — |
| — | 26.50 | 32.00 | 29.25 | +0.85 | 46.7% | 332.5 | 46.7% | -0.15 | 2.31 | 2.13 | 2.49 | — |
| — | 24.90 | 30.05 | 27.48 | +0.83 | 46.4% | 335 | 46.4% | -0.17 | 2.70 | 2.50 | 2.90 | — |
| — | 23.00 | 27.80 | 25.40 | +0.81 | 46.2% | 337.5 | 46.2% | -0.20 | 3.23 | 3.00 | 3.45 | — |
| — | 21.70 | 25.75 | 23.73 | +0.78 | 46.1% | 340 | 46.1% | -0.22 | 3.67 | 3.45 | 3.90 | — |
| — | 19.95 | 23.25 | 21.60 | +0.75 | 45.9% | 342.5 | 45.9% | -0.25 | 4.25 | 3.85 | 4.65 | — |
| — | 18.30 | 21.40 | 19.85 | +0.72 | 45.8% | 345 | 45.8% | -0.28 | 5.05 | 4.70 | 5.40 | — |
| — | 17.55 | 20.30 | 18.93 | +0.69 | 45.7% | 347.5 | 45.7% | -0.31 | 5.85 | 5.45 | 6.25 | — |
| — | 16.15 | 17.75 | 16.95 | +0.66 | 45.6% | 350 | 45.6% | -0.34 | 6.50 | 6.15 | 6.85 | — |
| — | 14.15 | 17.20 | 15.68 | +0.63 | 45.5% | 352.5 | 45.5% | -0.38 | 7.75 | 7.15 | 8.35 | — |
| — | 12.75 | 14.80 | 13.78 | +0.59 | 45.5% | 355 | 45.5% | -0.41 | 8.55 | 8.05 | 9.05 | — |
| — | 11.60 | 14.70 | 13.15 | +0.56 | 45.4% | 357.5 | 45.4% | -0.45 | 9.90 | 9.05 | 10.75 | — |
| — | 10.30 | 13.10 | 11.70 | +0.52 | 45.4% | 360 | 45.4% | -0.48 | 11.12 | 10.20 | 12.05 | — |
| — | 8.55 | 11.85 | 10.20 | +0.49 | 45.4% | 362.5 | 45.4% | -0.52 | 12.95 | 11.75 | 14.15 | — |
| — | 8.90 | 9.55 | 9.22 | +0.45 | 45.4% | 365 | 45.4% | -0.55 | 13.55 | 13.10 | 14.00 | — |
| — | 7.90 | 9.60 | 8.75 | +0.42 | 45.5% | 367.5 | 45.5% | -0.58 | 14.90 | 14.20 | 15.60 | — |
| — | 7.00 | 7.50 | 7.25 | +0.38 | 45.5% | 370 | 45.5% | -0.62 | 16.60 | 16.10 | 17.10 | — |
| — | 6.20 | 6.80 | 6.50 | +0.35 | 45.5% | 372.5 | 45.5% | -0.65 | 19.07 | 17.30 | 20.85 | — |
| — | 5.45 | 6.35 | 5.90 | +0.32 | 45.6% | 375 | 45.6% | -0.68 | 20.80 | 18.90 | 22.70 | — |
| — | 4.75 | 5.25 | 5.00 | +0.29 | 45.7% | 377.5 | 45.7% | -0.71 | 22.52 | 20.60 | 24.45 | — |
| — | 4.15 | 4.65 | 4.40 | +0.26 | 45.8% | 380 | 45.8% | -0.74 | 24.75 | 23.10 | 26.40 | — |
| — | 3.65 | 4.25 | 3.95 | +0.24 | 45.9% | 382.5 | 45.9% | -0.76 | 26.50 | 23.85 | 29.15 | — |
| — | 3.05 | 3.50 | 3.27 | +0.21 | 46.0% | 385 | 46.0% | -0.79 | 28.27 | 25.85 | 30.70 | — |
| — | 2.39 | 2.71 | 2.55 | +0.17 | 46.2% | 390 | 46.2% | -0.83 | 32.58 | 30.25 | 34.90 | — |
| — | 1.78 | 1.99 | 1.89 | +0.14 | 46.5% | 395 | 46.5% | -0.87 | 37.05 | 34.80 | 39.30 | — |
| — | 1.30 | 1.49 | 1.40 | +0.11 | 46.8% | 400 | 46.8% | -0.90 | 42.35 | 39.95 | 44.75 | — |
| — | 0.95 | 1.12 | 1.03 | +0.08 | 47.1% | 405 | 47.1% | -0.92 | 46.83 | 44.25 | 49.40 | — |
| — | 0.72 | 0.85 | 0.79 | +0.06 | 47.4% | 410 | 47.4% | -0.94 | 51.62 | 49.10 | 54.15 | — |
| — | 0.20 | 1.04 | 0.62 | +0.05 | 47.8% | 415 | 47.8% | -0.96 | 56.38 | 53.80 | 58.95 | — |
| — | 0.33 | 0.55 | 0.44 | +0.04 | 48.2% | 420 | 48.2% | -0.97 | 61.38 | 58.90 | 63.85 | — |
| — | 0.03 | 0.67 | 0.35 | +0.03 | 48.5% | 425 | 48.5% | -0.98 | 66.28 | 63.80 | 68.75 | — |
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.