Spot 356.46
· 330 contratti su 5 scadenze
· fonte ibkr
· catturata 14/10 00:52 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 69.40 | 74.30 | 71.85 | +1.00 | 87.3% | 285 | 87.3% | -0.00 | 0.07 | 0.01 | 0.12 | — |
| — | 64.40 | 70.00 | 67.20 | +1.00 | 82.9% | 290 | 82.9% | -0.00 | 0.04 | 0.01 | 0.08 | — |
| — | 59.40 | 64.20 | 61.80 | +1.00 | 79.3% | 295 | 79.3% | -0.00 | 0.14 | 0.01 | 0.28 | — |
| — | 56.90 | 61.85 | 59.38 | +1.00 | 77.7% | 297.5 | — | — | — | — | 1.16 | — |
| — | 54.50 | 59.65 | 57.08 | — | — | 300 | 76.2% | -0.01 | 0.05 | 0.04 | 0.06 | — |
| — | 51.95 | 56.85 | 54.40 | +0.99 | 74.7% | 302.5 | 74.7% | -0.01 | — | — | 0.15 | — |
| — | 49.40 | 54.35 | 51.88 | +0.99 | 73.2% | 305 | 73.2% | -0.01 | 0.07 | 0.05 | 0.10 | — |
| — | 46.95 | 51.85 | 49.40 | +0.99 | 71.8% | 307.5 | 71.8% | -0.01 | — | — | 0.72 | — |
| — | 44.65 | 50.00 | 47.33 | +0.99 | 70.3% | 310 | 70.3% | -0.01 | 0.10 | 0.08 | 0.12 | — |
| — | 41.95 | 46.90 | 44.42 | +0.98 | 68.8% | 312.5 | 68.8% | -0.02 | 0.10 | 0.02 | 0.19 | — |
| — | 39.55 | 46.15 | 42.85 | +0.98 | 67.3% | 315 | 67.3% | -0.02 | 0.16 | 0.03 | 0.29 | — |
| — | 37.15 | 43.40 | 40.27 | +0.98 | 65.8% | 317.5 | 65.8% | -0.02 | — | — | 0.20 | — |
| — | 34.65 | 40.90 | 37.77 | +0.97 | 64.3% | 320 | 64.3% | -0.03 | 0.18 | 0.12 | 0.25 | — |
| — | 32.10 | 37.10 | 34.60 | +0.96 | 62.8% | 322.5 | 62.8% | -0.04 | 0.28 | 0.17 | 0.39 | — |
| — | 29.85 | 36.40 | 33.12 | +0.96 | 61.4% | 325 | 61.4% | -0.04 | 0.32 | 0.25 | 0.39 | — |
| — | 27.55 | 32.70 | 30.12 | +0.95 | 60.1% | 327.5 | 60.1% | -0.05 | 0.42 | 0.35 | 0.50 | — |
| — | 25.75 | 29.10 | 27.43 | +0.94 | 58.8% | 330 | 58.8% | -0.07 | 0.53 | 0.46 | 0.60 | — |
| — | 23.25 | 27.15 | 25.20 | +0.92 | 57.7% | 332.5 | 57.7% | -0.08 | 0.69 | 0.60 | 0.78 | — |
| — | 22.20 | 25.60 | 23.90 | +0.90 | 56.6% | 335 | 56.6% | -0.10 | 0.89 | 0.79 | 0.98 | — |
| — | 18.65 | 23.15 | 20.90 | +0.88 | 55.7% | 337.5 | 55.7% | -0.12 | 1.15 | 1.03 | 1.27 | — |
| — | 17.80 | 20.50 | 19.15 | +0.85 | 54.9% | 340 | 54.9% | -0.15 | 1.46 | 1.32 | 1.60 | — |
| — | 15.65 | 18.60 | 17.12 | +0.82 | 54.2% | 342.5 | 54.2% | -0.18 | 1.88 | 1.73 | 2.03 | — |
| — | 14.40 | 15.50 | 14.95 | +0.78 | 53.7% | 345 | 53.7% | -0.22 | 2.37 | 2.19 | 2.54 | — |
| — | 12.65 | 13.65 | 13.15 | +0.74 | 53.4% | 347.5 | 53.4% | -0.26 | 3.06 | 2.82 | 3.30 | — |
| — | 10.85 | 12.30 | 11.57 | +0.68 | 53.1% | 350 | 53.1% | -0.32 | 3.83 | 3.55 | 4.10 | — |
| — | 9.05 | 10.45 | 9.75 | +0.63 | 53.0% | 352.5 | 53.0% | -0.37 | 4.60 | 4.40 | 4.80 | — |
| — | 7.85 | 9.05 | 8.45 | +0.57 | 53.0% | 355 | 53.0% | -0.43 | 5.72 | 5.40 | 6.05 | — |
| — | 6.50 | 7.40 | 6.95 | +0.51 | 53.0% | 357.5 | 53.0% | -0.49 | 6.83 | 6.00 | 7.65 | — |
| — | 5.45 | 6.00 | 5.72 | +0.45 | 53.2% | 360 | 53.2% | -0.55 | 8.18 | 7.70 | 8.65 | — |
| — | 4.50 | 5.05 | 4.78 | +0.40 | 53.4% | 362.5 | 53.4% | -0.60 | 9.88 | 9.25 | 10.50 | — |
| — | 3.85 | 4.15 | 4.00 | +0.35 | 53.6% | 365 | 53.6% | -0.65 | 11.25 | 10.70 | 11.80 | — |
| — | 2.86 | 3.35 | 3.10 | +0.30 | 53.9% | 367.5 | 53.9% | -0.70 | 13.15 | 12.60 | 13.70 | — |
| — | 2.38 | 2.70 | 2.54 | +0.25 | 54.3% | 370 | 54.3% | -0.75 | 14.90 | 14.40 | 15.40 | — |
| — | 1.86 | 2.18 | 2.02 | +0.21 | 54.6% | 372.5 | 54.6% | -0.79 | 17.05 | 16.35 | 17.75 | — |
| — | 1.47 | 1.71 | 1.59 | +0.17 | 55.0% | 375 | 55.0% | -0.83 | 20.38 | 18.35 | 22.40 | — |
| — | 1.13 | 1.34 | 1.24 | +0.14 | 55.3% | 377.5 | 55.3% | -0.86 | 22.25 | 20.55 | 23.95 | — |
| — | 0.89 | 1.08 | 0.98 | +0.12 | 55.7% | 380 | 55.7% | -0.88 | 24.20 | 22.05 | 26.35 | — |
| — | 0.68 | 0.87 | 0.78 | +0.10 | 56.1% | 382.5 | 56.1% | -0.90 | 26.40 | 23.85 | 28.95 | — |
| — | 0.48 | 0.65 | 0.56 | +0.08 | 56.6% | 385 | 56.6% | -0.92 | 28.75 | 26.25 | 31.25 | — |
| — | 0.41 | 0.51 | 0.46 | +0.06 | 57.1% | 387.5 | 57.1% | -0.95 | 31.18 | 28.65 | 33.70 | — |
| — | 0.30 | 0.41 | 0.35 | +0.05 | 57.6% | 390 | 57.6% | -0.96 | 33.58 | 31.05 | 36.10 | — |
| — | 0.22 | 0.37 | 0.29 | +0.04 | 58.1% | 392.5 | 58.1% | -0.97 | 36.00 | 33.50 | 38.50 | — |
| — | 0.09 | 0.28 | 0.18 | +0.03 | 58.8% | 395 | 58.8% | -0.97 | 38.45 | 35.95 | 40.95 | — |
| — | 0.07 | 0.55 | 0.31 | +0.02 | 59.4% | 397.5 | 59.4% | -0.98 | 40.92 | 38.45 | 43.40 | — |
| — | 0.12 | 0.21 | 0.17 | +0.02 | 60.1% | 400 | 60.1% | -0.98 | 42.95 | 40.05 | 45.85 | — |
| — | — | 0.16 | — | +0.01 | 61.8% | 405 | 61.8% | -0.99 | 48.38 | 45.90 | 50.85 | — |
| — | 0.05 | 0.09 | 0.07 | +0.01 | 63.6% | 410 | 63.6% | -1.00 | 53.35 | 50.90 | 55.80 | — |
| — | 0.03 | 0.04 | 0.04 | +0.00 | 67.6% | 420 | 67.6% | -1.00 | 63.08 | 60.35 | 65.80 | — |
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.