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 | |
| — | 69.75 | 74.65 | 72.20 | +0.99 | 59.0% | 285 | 59.0% | -0.01 | — | — | 0.18 | — |
| — | 64.75 | 69.70 | 67.22 | +0.99 | 57.6% | 290 | 57.6% | -0.01 | 0.20 | 0.16 | 0.24 | — |
| — | 59.80 | 64.75 | 62.27 | +0.98 | 56.3% | 295 | 56.3% | -0.02 | 0.23 | 0.18 | 0.29 | — |
| — | 54.85 | 59.90 | 57.38 | +0.97 | 55.1% | 300 | 55.1% | -0.02 | 0.33 | 0.19 | 0.47 | — |
| — | 52.50 | 57.45 | 54.98 | +0.97 | 54.5% | 302.5 | 54.5% | -0.03 | 0.39 | 0.28 | 0.49 | — |
| — | 50.00 | 55.00 | 52.50 | +0.96 | 53.9% | 305 | 53.9% | -0.04 | 0.46 | 0.33 | 0.59 | — |
| — | 47.60 | 52.60 | 50.10 | +0.96 | 53.3% | 307.5 | 53.3% | -0.04 | 0.54 | 0.39 | 0.69 | — |
| — | 45.20 | 50.25 | 47.73 | +0.95 | 52.8% | 310 | 52.8% | -0.05 | 0.64 | 0.59 | 0.68 | — |
| — | 42.80 | 48.75 | 45.77 | +0.94 | 52.3% | 312.5 | 52.3% | -0.06 | 0.64 | 0.20 | 1.07 | — |
| — | 40.40 | 45.55 | 42.98 | +0.93 | 51.8% | 315 | 51.8% | -0.07 | 0.88 | 0.79 | 0.96 | — |
| — | 38.20 | 43.20 | 40.70 | +0.92 | 51.4% | 317.5 | 51.4% | -0.07 | 1.09 | 0.94 | 1.24 | — |
| — | 35.75 | 40.95 | 38.35 | +0.91 | 51.0% | 320 | 51.0% | -0.09 | 1.26 | 1.06 | 1.46 | — |
| — | 34.45 | 38.70 | 36.58 | +0.90 | 50.6% | 322.5 | 50.6% | -0.10 | 1.25 | 0.90 | 1.60 | — |
| — | 31.25 | 36.60 | 33.92 | +0.88 | 50.3% | 325 | 50.3% | -0.12 | 1.79 | 1.63 | 1.95 | — |
| — | 29.55 | 34.40 | 31.98 | +0.86 | 50.0% | 327.5 | 50.0% | -0.14 | 2.08 | 1.90 | 2.27 | — |
| — | 27.25 | 32.30 | 29.77 | +0.84 | 49.7% | 330 | 49.7% | -0.15 | 2.48 | 2.28 | 2.69 | — |
| — | 25.50 | 29.55 | 27.52 | +0.82 | 49.5% | 332.5 | 49.5% | -0.18 | 2.83 | 2.61 | 3.05 | — |
| — | 23.60 | 28.70 | 26.15 | +0.80 | 49.3% | 335 | 49.3% | -0.20 | 3.35 | 3.15 | 3.55 | — |
| — | 21.15 | 26.50 | 23.82 | +0.77 | 49.1% | 337.5 | 49.1% | -0.23 | 3.92 | 3.60 | 4.25 | — |
| — | 19.40 | 24.20 | 21.80 | +0.75 | 48.9% | 340 | 48.9% | -0.25 | 4.53 | 4.25 | 4.80 | — |
| — | 18.30 | 21.65 | 19.98 | +0.71 | 48.8% | 342.5 | 48.8% | -0.29 | 5.00 | 4.40 | 5.60 | — |
| — | 17.15 | 21.15 | 19.15 | +0.68 | 48.7% | 345 | 48.7% | -0.32 | 5.97 | 5.60 | 6.35 | — |
| — | 15.90 | 17.95 | 16.93 | +0.64 | 48.6% | 347.5 | 48.6% | -0.36 | 7.33 | 6.50 | 8.15 | — |
| — | 14.65 | 16.90 | 15.78 | +0.61 | 48.6% | 350 | 48.6% | -0.38 | 7.80 | 7.35 | 8.25 | — |
| — | 12.85 | 14.90 | 13.88 | +0.58 | 48.5% | 352.5 | 48.5% | -0.42 | 8.68 | 7.85 | 9.50 | — |
| — | 11.85 | 14.20 | 13.03 | +0.55 | 48.5% | 355 | 48.5% | -0.45 | 10.05 | 8.95 | 11.15 | — |
| — | 10.65 | 12.85 | 11.75 | +0.52 | 48.5% | 357.5 | 48.5% | -0.49 | 11.55 | 10.75 | 12.35 | — |
| — | 9.55 | 11.60 | 10.57 | +0.48 | 48.5% | 360 | 48.5% | -0.53 | 12.07 | 10.80 | 13.35 | — |
| — | 8.55 | 9.65 | 9.10 | +0.44 | 48.5% | 362.5 | 48.5% | -0.56 | 13.75 | 12.80 | 14.70 | — |
| — | 7.50 | 8.75 | 8.12 | +0.41 | 48.5% | 365 | 48.5% | -0.60 | 15.00 | 13.80 | 16.20 | — |
| — | 6.75 | 7.60 | 7.17 | +0.37 | 48.5% | 367.5 | 48.5% | -0.63 | 16.82 | 15.65 | 18.00 | — |
| — | 6.00 | 6.75 | 6.38 | +0.35 | 48.6% | 370 | 48.6% | -0.66 | 18.50 | 17.35 | 19.65 | — |
| — | 5.25 | 5.95 | 5.60 | +0.31 | 48.7% | 372.5 | 48.7% | -0.69 | 20.23 | 18.00 | 22.45 | — |
| — | 4.85 | 5.25 | 5.05 | +0.28 | 48.7% | 375 | 48.7% | -0.72 | 22.40 | 20.90 | 23.90 | — |
| — | 4.05 | 4.65 | 4.35 | +0.26 | 48.8% | 377.5 | 48.8% | -0.75 | 24.27 | 22.40 | 26.15 | — |
| — | 3.55 | 4.05 | 3.80 | +0.24 | 48.9% | 380 | 48.9% | -0.77 | 26.75 | 24.55 | 28.95 | — |
| — | 3.05 | 3.55 | 3.30 | +0.21 | 49.0% | 382.5 | 49.0% | -0.80 | 28.70 | 25.90 | 31.50 | — |
| — | 2.69 | 3.10 | 2.90 | +0.19 | 49.1% | 385 | 49.1% | -0.82 | 30.73 | 28.30 | 33.15 | — |
| — | 2.04 | 2.39 | 2.21 | +0.16 | 49.4% | 390 | 49.4% | -0.86 | 34.50 | 31.70 | 37.30 | — |
| — | 1.53 | 1.84 | 1.69 | +0.12 | 49.6% | 395 | 49.6% | -0.89 | 39.67 | 37.15 | 42.20 | — |
| — | 1.08 | 1.38 | 1.23 | +0.09 | 49.9% | 400 | 49.9% | -0.92 | 44.38 | 41.70 | 47.05 | — |
| — | 0.85 | 1.19 | 1.02 | +0.07 | 50.3% | 405 | 50.3% | -0.94 | 48.55 | 45.60 | 51.50 | — |
| — | 0.57 | 1.00 | 0.79 | +0.05 | 50.6% | 410 | 50.6% | -0.95 | 53.73 | 51.20 | 56.25 | — |
| — | 0.44 | 0.93 | 0.69 | +0.04 | 50.9% | 415 | 50.9% | -0.97 | 58.80 | 56.10 | 61.50 | — |
| — | 0.16 | 0.69 | 0.42 | +0.03 | 51.3% | 420 | 51.3% | -0.98 | 63.50 | 61.00 | 66.00 | — |
| — | 0.09 | 0.48 | 0.28 | +0.02 | 51.6% | 425 | 51.6% | -0.99 | 68.40 | 65.90 | 70.90 | — |
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.