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 | |
| — | 67.05 | 73.25 | 70.15 | — | — | 285 | — | — | 0.15 | 0.14 | 0.16 | — |
| — | 62.10 | 66.55 | 64.33 | — | — | 290 | — | — | 0.17 | 0.16 | 0.18 | — |
| — | 57.25 | 62.95 | 60.10 | — | — | 295 | — | — | 0.20 | 0.19 | 0.21 | — |
| — | 52.45 | 56.80 | 54.62 | +0.98 | 54.0% | 300 | — | — | 0.23 | 0.22 | 0.24 | — |
| — | 47.70 | 52.70 | 50.20 | +0.97 | 51.1% | 305 | 51.1% | -0.03 | 0.28 | 0.27 | 0.29 | — |
| — | 45.45 | 50.75 | 48.10 | +0.97 | 49.7% | 307.5 | 49.7% | -0.03 | 0.31 | 0.30 | 0.32 | — |
| — | 43.15 | 47.25 | 45.20 | +0.97 | 48.4% | 310 | 48.4% | -0.03 | 0.36 | 0.35 | 0.37 | — |
| — | 41.00 | 44.55 | 42.77 | +0.96 | 47.2% | 312.5 | 47.2% | -0.04 | 0.41 | 0.39 | 0.42 | — |
| — | 38.95 | 41.80 | 40.38 | +0.96 | 46.1% | 315 | 46.1% | -0.04 | 0.48 | 0.47 | 0.49 | — |
| — | 36.90 | 38.95 | 37.92 | +0.95 | 45.0% | 317.5 | 45.0% | -0.05 | 0.47 | 0.37 | 0.58 | — |
| — | 34.75 | 37.15 | 35.95 | +0.94 | 44.1% | 320 | 44.1% | -0.06 | 0.65 | 0.60 | 0.69 | — |
| — | 33.20 | 34.00 | 33.60 | +0.93 | 43.4% | 322.5 | 43.4% | -0.07 | 0.79 | 0.74 | 0.84 | — |
| — | 30.90 | 31.70 | 31.30 | +0.91 | 42.7% | 325 | — | — | 0.96 | 0.92 | 1.01 | — |
| — | 27.85 | 29.45 | 28.65 | — | — | 327.5 | — | — | 1.07 | 0.91 | 1.23 | — |
| — | 26.40 | 27.05 | 26.73 | — | — | 330 | — | — | 1.48 | 1.44 | 1.51 | — |
| — | 24.25 | 24.90 | 24.57 | — | — | 332.5 | — | — | 1.80 | 1.77 | 1.84 | — |
| — | 22.15 | 22.85 | 22.50 | — | — | 335 | — | — | 2.25 | 2.20 | 2.29 | — |
| — | 20.00 | 20.80 | 20.40 | — | — | 337.5 | 40.8% | -0.20 | 2.71 | 2.65 | 2.77 | — |
| — | 18.20 | 18.85 | 18.52 | +0.77 | 40.7% | 340 | 40.7% | -0.24 | 3.30 | 3.25 | 3.35 | — |
| — | 16.45 | 18.35 | 17.40 | +0.73 | 40.6% | 342.5 | 40.6% | -0.27 | 3.95 | 3.90 | 4.00 | — |
| — | 14.75 | 16.15 | 15.45 | +0.69 | 40.6% | 345 | 40.6% | -0.31 | 4.75 | 4.70 | 4.80 | — |
| — | 13.15 | 13.80 | 13.47 | +0.65 | 40.5% | 347.5 | 40.5% | -0.35 | 5.55 | 5.40 | 5.70 | — |
| — | 11.65 | 12.20 | 11.93 | +0.60 | 40.6% | 350 | 40.6% | -0.40 | 6.60 | 6.45 | 6.75 | — |
| — | 9.75 | 10.45 | 10.10 | +0.56 | 40.7% | 352.5 | 40.7% | -0.44 | 7.78 | 7.65 | 7.90 | — |
| — | 9.00 | 9.25 | 9.12 | +0.51 | 40.8% | 355 | 40.8% | -0.49 | 8.32 | 7.50 | 9.15 | — |
| — | 7.85 | 8.20 | 8.03 | +0.47 | 41.0% | 357.5 | 41.0% | -0.53 | 10.18 | 9.80 | 10.55 | — |
| — | 6.90 | 7.20 | 7.05 | +0.43 | 41.2% | 360 | 41.2% | -0.57 | 12.38 | 11.75 | 13.00 | — |
| — | 5.85 | 6.30 | 6.08 | +0.39 | 41.4% | 362.5 | 41.4% | -0.61 | 13.32 | 12.50 | 14.15 | — |
| — | 5.20 | 5.50 | 5.35 | +0.35 | 41.6% | 365 | 41.6% | -0.65 | 15.00 | 14.15 | 15.85 | — |
| — | 4.50 | 4.90 | 4.70 | +0.32 | 41.8% | 367.5 | 41.8% | -0.69 | 16.98 | 16.80 | 17.15 | — |
| — | 3.85 | 4.00 | 3.92 | +0.28 | 42.0% | 370 | 42.0% | -0.73 | 18.85 | 18.65 | 19.05 | — |
| — | 3.30 | 3.40 | 3.35 | +0.25 | 42.2% | 372.5 | 42.2% | -0.76 | 20.70 | 20.25 | 21.15 | — |
| — | 2.84 | 2.92 | 2.88 | +0.21 | 42.4% | 375 | 42.4% | -0.79 | 22.70 | 22.25 | 23.15 | — |
| — | 2.41 | 2.49 | 2.45 | +0.19 | 42.7% | 377.5 | 42.7% | -0.82 | 24.77 | 24.30 | 25.25 | — |
| — | 2.00 | 2.13 | 2.06 | +0.16 | 43.0% | 380 | 43.0% | -0.84 | 26.90 | 26.45 | 27.35 | — |
| — | 1.73 | 1.82 | 1.77 | +0.14 | 43.4% | 382.5 | 43.4% | -0.86 | 29.23 | 28.05 | 30.40 | — |
| — | 1.48 | 1.55 | 1.51 | +0.13 | 43.9% | 385 | 43.9% | -0.88 | 31.75 | 30.80 | 32.70 | — |
| — | 1.27 | 1.33 | 1.30 | +0.11 | 44.3% | 387.5 | 44.3% | -0.89 | 33.85 | 32.20 | 35.50 | — |
| — | 1.08 | 1.14 | 1.11 | +0.10 | 44.8% | 390 | 44.8% | -0.91 | 36.02 | 34.55 | 37.50 | — |
| — | 0.94 | 1.17 | 1.05 | +0.09 | 45.3% | 392.5 | 45.3% | -0.92 | 39.02 | 37.80 | 40.25 | — |
| — | 0.83 | 0.85 | 0.84 | +0.08 | 45.9% | 395 | — | — | 40.80 | 40.25 | 41.35 | — |
| — | 0.71 | 0.91 | 0.81 | — | — | 397.5 | — | — | 43.23 | 41.45 | 45.00 | — |
| — | 0.64 | 0.76 | 0.70 | — | — | 400 | — | — | 45.58 | 44.55 | 46.60 | — |
| — | 0.54 | 0.58 | 0.56 | — | — | 402.5 | — | — | 48.23 | 46.45 | 50.00 | — |
| — | 0.49 | 0.51 | 0.50 | — | — | 405 | — | — | 50.85 | 49.40 | 52.30 | — |
| — | 0.43 | 0.63 | 0.53 | — | — | 407.5 | — | — | 53.48 | 52.05 | 54.90 | — |
| — | 0.37 | 0.42 | 0.40 | — | — | 410 | — | — | 55.95 | 54.55 | 57.35 | — |
| — | 0.16 | 0.54 | 0.35 | — | — | 412.5 | — | — | 58.20 | 56.55 | 59.85 | — |
| — | 0.31 | 0.33 | 0.32 | +0.03 | 51.4% | 415 | 51.4% | -0.98 | 60.55 | 58.80 | 62.30 | — |
| — | 0.28 | 0.30 | 0.29 | +0.03 | 52.1% | 417.5 | 52.1% | -0.98 | 63.17 | 61.55 | 64.80 | — |
| — | 0.25 | 0.27 | 0.26 | +0.02 | 52.9% | 420 | 52.9% | -0.98 | 65.53 | 64.65 | 66.40 | — |
| — | 0.23 | 0.25 | 0.24 | +0.02 | 53.7% | 422.5 | 53.7% | -0.99 | 67.95 | 66.10 | 69.80 | — |
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.