Spot 354.05
· 360 contratti su 5 scadenze
· fonte ibkr
· catturata 01/10 23:44 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 67.85 | 70.25 | 69.05 | +1.00 | 149.6% | 285 | 149.6% | -0.00 | 0.01 | 0.01 | 0.02 | — |
| — | 63.90 | 65.50 | 64.70 | +0.99 | 138.7% | 290 | — | — | 0.01 | 0.01 | 0.02 | — |
| — | 61.45 | 63.20 | 62.33 | +0.99 | 133.3% | 292.5 | 133.3% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 58.90 | 60.50 | 59.70 | +0.99 | 128.1% | 295 | 128.1% | -0.01 | 0.02 | 0.01 | 0.03 | — |
| — | 56.20 | 58.00 | 57.10 | +0.99 | 123.1% | 297.5 | 123.1% | -0.01 | 0.02 | 0.01 | 0.03 | — |
| — | 53.95 | 55.55 | 54.75 | +0.99 | 118.3% | 300 | 118.3% | -0.01 | 0.03 | 0.02 | 0.03 | — |
| — | 51.20 | 53.00 | 52.10 | +0.99 | 113.6% | 302.5 | 113.6% | -0.01 | 0.03 | 0.02 | 0.03 | — |
| — | 48.00 | 50.50 | 49.25 | +0.99 | 109.1% | 305 | 109.1% | -0.01 | 0.03 | 0.02 | 0.03 | — |
| — | 46.05 | 48.15 | 47.10 | +0.99 | 104.7% | 307.5 | 104.7% | -0.01 | 0.03 | 0.02 | 0.03 | — |
| — | 43.70 | 45.60 | 44.65 | +0.99 | 100.2% | 310 | 100.2% | -0.01 | 0.03 | 0.02 | 0.03 | — |
| — | 41.20 | 43.00 | 42.10 | +0.99 | 95.8% | 312.5 | 95.8% | -0.01 | 0.04 | 0.03 | 0.04 | — |
| — | 38.75 | 40.50 | 39.62 | +0.99 | 91.3% | 315 | 91.3% | -0.01 | 0.04 | 0.03 | 0.04 | — |
| — | 36.10 | 38.15 | 37.12 | +0.99 | 86.8% | 317.5 | 86.8% | -0.01 | 0.04 | 0.03 | 0.04 | — |
| — | 34.00 | 35.45 | 34.73 | +0.98 | 82.5% | 320 | 82.5% | -0.02 | 0.04 | 0.04 | 0.05 | — |
| — | 30.40 | 33.00 | 31.70 | +0.98 | 78.6% | 322.5 | 78.6% | -0.02 | 0.06 | 0.05 | 0.06 | — |
| — | 28.80 | 30.45 | 29.62 | +0.98 | 75.1% | 325 | 75.1% | -0.02 | 0.07 | 0.06 | 0.07 | — |
| — | 26.40 | 27.90 | 27.15 | +0.97 | 72.3% | 327.5 | 72.3% | -0.03 | 0.10 | 0.09 | 0.10 | — |
| — | 23.95 | 25.30 | 24.62 | +0.96 | 69.9% | 330 | 69.9% | -0.04 | 0.12 | 0.12 | 0.13 | — |
| — | 21.65 | 22.65 | 22.15 | +0.95 | 67.7% | 332.5 | 67.7% | -0.05 | 0.17 | 0.17 | 0.18 | — |
| — | 19.25 | 20.05 | 19.65 | +0.93 | 65.5% | 335 | 65.5% | -0.07 | 0.25 | 0.24 | 0.26 | — |
| — | 16.85 | 17.60 | 17.23 | +0.91 | 63.3% | 337.5 | 63.3% | -0.09 | 0.38 | 0.37 | 0.38 | — |
| — | 14.60 | 15.45 | 15.03 | +0.88 | 62.0% | 340 | 62.0% | -0.12 | 0.56 | 0.55 | 0.57 | — |
| — | 12.30 | 13.20 | 12.75 | +0.83 | 61.1% | 342.5 | 61.1% | -0.17 | 0.83 | 0.83 | 0.84 | — |
| — | 10.30 | 11.10 | 10.70 | +0.78 | 60.7% | 345 | 60.7% | -0.22 | 1.24 | 1.22 | 1.26 | — |
| — | 8.45 | 8.70 | 8.57 | +0.72 | 60.3% | 347.5 | 60.3% | -0.28 | 1.81 | 1.79 | 1.83 | — |
| — | 6.75 | 6.95 | 6.85 | +0.65 | 60.1% | 350 | 60.1% | -0.35 | 2.59 | 2.57 | 2.61 | — |
| — | 5.25 | 5.45 | 5.35 | +0.58 | 59.8% | 352.5 | 59.8% | -0.42 | 3.52 | 3.45 | 3.60 | — |
| — | 4.05 | 4.15 | 4.10 | +0.50 | 60.5% | 355 | 60.5% | -0.50 | 4.80 | 4.70 | 4.90 | — |
| — | 3.00 | 3.15 | 3.08 | +0.43 | 61.1% | 357.5 | 61.1% | -0.57 | 6.28 | 6.15 | 6.40 | — |
| — | 2.25 | 2.29 | 2.27 | +0.36 | 61.6% | 360 | 61.6% | -0.64 | 7.97 | 7.85 | 8.10 | — |
| — | 1.62 | 1.66 | 1.64 | +0.29 | 62.3% | 362.5 | 62.3% | -0.71 | 9.85 | 9.70 | 10.00 | — |
| — | 1.16 | 1.19 | 1.18 | +0.24 | 63.1% | 365 | 63.1% | -0.77 | 11.62 | 11.10 | 12.15 | — |
| — | 0.82 | 0.85 | 0.83 | +0.19 | 64.0% | 367.5 | 64.0% | -0.81 | 14.18 | 13.70 | 14.65 | — |
| — | 0.59 | 0.61 | 0.60 | +0.15 | 65.7% | 370 | 65.7% | -0.85 | 16.18 | 15.75 | 16.60 | — |
| — | 0.43 | 0.45 | 0.44 | +0.12 | 67.8% | 372.5 | 67.8% | -0.89 | 18.70 | 18.40 | 19.00 | — |
| — | 0.32 | 0.34 | 0.33 | +0.09 | 69.8% | 375 | 69.8% | -0.91 | 21.10 | 20.50 | 21.70 | — |
| — | 0.24 | 0.25 | 0.24 | +0.08 | 71.6% | 377.5 | 71.6% | -0.92 | 23.55 | 23.20 | 23.90 | — |
| — | 0.19 | 0.20 | 0.20 | +0.06 | 73.9% | 380 | 73.9% | -0.94 | 25.55 | 24.85 | 26.25 | — |
| — | 0.15 | 0.16 | 0.15 | +0.05 | 76.3% | 382.5 | 76.3% | -0.95 | 28.45 | 28.05 | 28.85 | — |
| — | 0.12 | 0.13 | 0.12 | +0.04 | 79.1% | 385 | 79.1% | -0.96 | 30.50 | 29.70 | 31.30 | — |
| — | 0.10 | 0.11 | 0.10 | +0.03 | 82.3% | 387.5 | 82.3% | -0.97 | 33.42 | 32.45 | 34.40 | — |
| — | 0.09 | 0.10 | 0.10 | +0.03 | 85.5% | 390 | 85.5% | -0.97 | 35.62 | 35.05 | 36.20 | — |
| — | 0.07 | 0.08 | 0.07 | +0.02 | 88.9% | 392.5 | 88.9% | -0.98 | 38.10 | 37.40 | 38.80 | — |
| — | 0.07 | 0.08 | 0.07 | +0.02 | 92.3% | 395 | 92.3% | -0.98 | 40.45 | 39.70 | 41.20 | — |
| — | 0.06 | 0.07 | 0.07 | +0.02 | 95.6% | 397.5 | 95.6% | -0.98 | 43.12 | 42.50 | 43.75 | — |
| — | 0.05 | 0.06 | 0.06 | +0.02 | 98.7% | 400 | — | — | 46.08 | 45.45 | 46.70 | — |
| — | 0.05 | 0.06 | 0.06 | +0.01 | 101.7% | 402.5 | — | — | 48.73 | 47.60 | 49.85 | — |
| — | 0.04 | 0.05 | 0.04 | +0.01 | 104.6% | 405 | 104.6% | -0.99 | 50.00 | 48.55 | 51.45 | — |
| — | 0.04 | 0.05 | 0.04 | +0.01 | 107.4% | 407.5 | 107.4% | -0.99 | 53.10 | 52.45 | 53.75 | — |
| — | 0.03 | 0.04 | 0.04 | +0.01 | 110.2% | 410 | 110.2% | -0.99 | 55.60 | 55.05 | 56.15 | — |
| — | 0.03 | 0.04 | 0.04 | +0.01 | 112.9% | 412.5 | 112.9% | -0.99 | 58.12 | 57.45 | 58.80 | — |
| — | 0.03 | 0.04 | 0.04 | +0.01 | 115.6% | 415 | 115.6% | -0.99 | 60.80 | 59.65 | 61.95 | — |
| — | 0.02 | 0.03 | 0.03 | +0.01 | 118.4% | 417.5 | 118.4% | -0.99 | 63.30 | 62.95 | 63.65 | — |
| — | 0.02 | 0.03 | 0.03 | +0.01 | 121.1% | 420 | 121.1% | -0.99 | 65.85 | 65.55 | 66.15 | — |
| — | 0.02 | 0.03 | 0.03 | +0.01 | 124.0% | 422.5 | 124.0% | -1.00 | 68.62 | 67.95 | 69.30 | — |
| — | 0.01 | 0.03 | 0.02 | +0.01 | 126.9% | 425 | 126.9% | -1.00 | 70.67 | 69.75 | 71.60 | — |
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.