Spot 354.96
· 354 contratti su 5 scadenze
· fonte ibkr
· catturata 01/10 00:24 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 68.75 | 70.55 | 69.65 | — | — | 285 | — | — | 0.04 | 0.03 | 0.05 | — |
| — | 63.75 | 65.55 | 64.65 | — | — | 290 | — | — | 0.05 | 0.04 | 0.06 | — |
| — | 59.40 | 64.65 | 62.02 | — | — | 292.5 | — | — | 0.05 | 0.04 | 0.06 | — |
| — | 59.00 | 60.55 | 59.77 | — | — | 295 | — | — | 0.06 | 0.05 | 0.06 | — |
| — | 56.25 | 58.05 | 57.15 | — | — | 297.5 | — | — | 0.06 | 0.05 | 0.07 | — |
| — | 53.80 | 55.55 | 54.67 | — | — | 300 | — | — | 0.07 | 0.06 | 0.07 | — |
| — | 51.30 | 53.05 | 52.17 | — | — | 302.5 | — | — | 0.07 | 0.06 | 0.08 | — |
| — | 48.80 | 50.55 | 49.67 | — | — | 305 | — | — | 0.07 | 0.06 | 0.08 | — |
| — | 44.45 | 49.45 | 46.95 | — | — | 307.5 | — | — | 0.07 | 0.07 | 0.08 | — |
| — | 43.80 | 45.55 | 44.67 | — | — | 310 | — | — | 0.08 | 0.07 | 0.09 | — |
| — | 40.20 | 43.95 | 42.08 | — | — | 312.5 | — | — | 0.09 | 0.08 | 0.10 | — |
| — | 38.90 | 41.10 | 40.00 | — | — | 315 | — | — | 0.10 | 0.09 | 0.10 | — |
| — | 34.60 | 39.45 | 37.02 | — | — | 317.5 | — | — | 0.10 | 0.10 | 0.11 | — |
| — | 33.95 | 36.05 | 35.00 | — | — | 320 | — | — | 0.12 | 0.11 | 0.12 | — |
| — | 31.50 | 33.10 | 32.30 | — | — | 322.5 | — | — | 0.13 | 0.12 | 0.14 | — |
| — | 29.20 | 31.00 | 30.10 | — | — | 325 | — | — | 0.15 | 0.15 | 0.16 | — |
| — | 26.75 | 28.20 | 27.48 | — | — | 327.5 | — | — | 0.20 | 0.19 | 0.20 | — |
| — | 24.45 | 25.75 | 25.10 | — | — | 330 | — | — | 0.24 | 0.24 | 0.25 | — |
| — | 22.30 | 23.30 | 22.80 | — | — | 332.5 | — | — | 0.32 | 0.31 | 0.33 | — |
| — | 19.95 | 20.95 | 20.45 | — | — | 335 | — | — | 0.44 | 0.42 | 0.46 | — |
| — | 17.65 | 18.50 | 18.07 | — | — | 337.5 | — | — | 0.60 | 0.58 | 0.63 | — |
| — | 15.40 | 16.05 | 15.72 | — | — | 340 | — | — | 0.84 | 0.82 | 0.87 | — |
| — | 13.25 | 13.95 | 13.60 | — | — | 342.5 | — | — | 1.19 | 1.16 | 1.21 | — |
| — | 10.70 | 12.00 | 11.35 | — | — | 345 | — | — | 1.68 | 1.65 | 1.71 | — |
| — | 9.45 | 9.70 | 9.57 | — | — | 347.5 | — | — | 2.19 | 2.05 | 2.33 | — |
| — | 7.85 | 8.10 | 7.97 | — | — | 350 | — | — | 3.12 | 3.05 | 3.20 | — |
| — | 6.40 | 6.55 | 6.47 | — | — | 352.5 | — | — | 4.15 | 4.05 | 4.25 | — |
| — | 5.05 | 5.25 | 5.15 | — | — | 355 | — | — | 5.40 | 5.30 | 5.50 | — |
| — | 4.05 | 4.15 | 4.10 | — | — | 357.5 | — | — | 6.72 | 6.60 | 6.85 | — |
| — | 3.15 | 3.30 | 3.23 | — | — | 360 | — | — | 8.40 | 8.30 | 8.50 | — |
| — | 2.48 | 2.60 | 2.54 | — | — | 362.5 | — | — | 10.95 | 10.10 | 11.80 | — |
| — | 1.91 | 2.00 | 1.96 | — | — | 365 | — | — | 12.10 | 11.90 | 12.30 | — |
| — | 1.48 | 1.53 | 1.50 | — | — | 367.5 | — | — | 14.75 | 13.65 | 15.85 | — |
| — | 1.13 | 1.20 | 1.17 | — | — | 370 | — | — | 16.15 | 15.80 | 16.50 | — |
| — | 0.85 | 0.95 | 0.90 | — | — | 372.5 | — | — | 18.45 | 17.90 | 19.00 | — |
| — | 0.68 | 0.73 | 0.70 | — | — | 375 | — | — | 21.27 | 19.90 | 22.65 | — |
| — | 0.54 | 0.56 | 0.55 | — | — | 377.5 | — | — | 23.15 | 22.65 | 23.65 | — |
| — | 0.43 | 0.45 | 0.44 | — | — | 380 | — | — | 25.57 | 24.95 | 26.20 | — |
| — | 0.34 | 0.37 | 0.35 | — | — | 382.5 | — | — | 28.07 | 27.50 | 28.65 | — |
| — | 0.29 | 0.30 | 0.29 | — | — | 385 | — | — | 30.43 | 29.70 | 31.15 | — |
| — | 0.23 | 0.25 | 0.24 | — | — | 387.5 | — | — | 32.98 | 32.30 | 33.65 | — |
| — | 0.19 | 0.21 | 0.20 | — | — | 390 | — | — | 35.33 | 34.55 | 36.10 | — |
| — | 0.16 | 0.18 | 0.17 | — | — | 392.5 | — | — | 37.80 | 36.95 | 38.65 | — |
| — | 0.14 | 0.15 | 0.14 | — | — | 395 | — | — | 40.27 | 39.50 | 41.05 | — |
| 4,691 | 0.13 | 0.14 | 0.14 | — | — | 397.5 | — | — | 42.77 | 41.95 | 43.60 | 110 |
| — | 0.11 | 0.12 | 0.12 | +0.02 | 74.9% | 400 | 74.9% | -0.99 | 45.27 | 44.55 | 46.00 | — |
| — | 0.10 | 0.11 | 0.10 | +0.01 | 77.1% | 402.5 | 77.1% | -0.99 | 48.40 | 47.15 | 49.65 | — |
| — | 0.09 | 0.10 | 0.10 | +0.01 | 79.3% | 405 | 79.3% | -0.99 | 50.25 | 49.40 | 51.10 | — |
| — | 0.08 | 0.10 | 0.09 | +0.01 | 81.5% | 407.5 | — | — | 52.80 | 52.00 | 53.60 | — |
| — | 0.07 | 0.09 | 0.08 | — | — | 410 | — | — | 55.45 | 53.40 | 57.50 | — |
| — | 0.07 | 0.08 | 0.07 | — | — | 412.5 | — | — | 58.23 | 56.40 | 60.05 | — |
| — | 0.06 | 0.08 | 0.07 | — | — | 415 | — | — | 61.12 | 59.35 | 62.90 | — |
| — | 0.06 | 0.08 | 0.07 | +0.01 | 90.5% | 417.5 | — | — | 63.58 | 61.90 | 65.25 | — |
| — | 0.05 | 0.07 | 0.06 | +0.01 | 92.7% | 420 | 92.7% | -0.99 | 65.30 | 64.60 | 66.00 | — |
| — | 0.05 | 0.07 | 0.06 | +0.01 | 94.9% | 422.5 | 94.9% | -1.00 | 67.33 | 66.60 | 68.05 | — |
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.