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 | |
| — | 67.90 | 73.05 | 70.47 | +0.99 | 64.0% | 285 | 64.0% | -0.01 | 0.11 | 0.10 | 0.12 | — |
| — | 62.10 | 66.50 | 64.30 | +0.99 | 60.7% | 290 | 60.7% | -0.01 | 0.12 | 0.12 | 0.13 | — |
| — | 58.35 | 62.95 | 60.65 | +0.98 | 57.4% | 295 | 57.4% | -0.02 | 0.15 | 0.14 | 0.16 | — |
| — | 54.30 | 57.55 | 55.92 | +0.98 | 54.3% | 300 | 54.3% | -0.02 | 0.17 | 0.17 | 0.18 | — |
| — | 47.90 | 52.70 | 50.30 | +0.97 | 51.3% | 305 | 51.3% | -0.03 | 0.22 | 0.21 | 0.23 | — |
| — | 44.90 | 50.10 | 47.50 | +0.97 | 49.9% | 307.5 | 49.9% | -0.03 | 0.24 | 0.24 | 0.25 | — |
| — | 42.60 | 47.45 | 45.02 | +0.97 | 48.5% | 310 | 48.5% | -0.03 | 0.28 | 0.27 | 0.29 | — |
| — | 39.85 | 44.75 | 42.30 | +0.96 | 47.3% | 312.5 | 47.3% | -0.04 | 0.33 | 0.32 | 0.34 | — |
| — | 39.60 | 40.90 | 40.25 | +0.96 | 46.1% | 315 | 46.1% | -0.04 | 0.39 | 0.37 | 0.40 | — |
| — | 36.40 | 39.25 | 37.83 | +0.95 | 45.1% | 317.5 | 45.1% | -0.05 | 0.46 | 0.44 | 0.47 | — |
| — | 34.75 | 35.70 | 35.23 | +0.94 | 44.2% | 320 | 44.2% | -0.06 | 0.56 | 0.54 | 0.57 | — |
| — | 31.55 | 34.00 | 32.77 | +0.93 | 43.4% | 322.5 | 43.4% | -0.07 | 0.68 | 0.66 | 0.69 | — |
| — | 29.85 | 30.95 | 30.40 | +0.91 | 42.7% | 325 | 42.7% | -0.09 | 0.83 | 0.81 | 0.85 | — |
| — | 27.75 | 28.65 | 28.20 | +0.90 | 42.1% | 327.5 | 42.1% | -0.10 | 1.02 | 1.00 | 1.05 | — |
| — | 25.45 | 26.30 | 25.88 | +0.88 | 41.6% | 330 | 41.6% | -0.12 | 1.27 | 1.25 | 1.30 | — |
| — | 23.05 | 24.10 | 23.57 | +0.86 | 41.2% | 332.5 | 41.2% | -0.14 | 1.58 | 1.56 | 1.61 | — |
| — | 21.30 | 21.95 | 21.62 | +0.82 | 40.9% | 335 | 40.9% | -0.18 | 1.97 | 1.94 | 1.99 | — |
| — | 19.05 | 19.85 | 19.45 | +0.80 | 40.7% | 337.5 | 40.7% | -0.20 | 2.40 | 2.33 | 2.46 | — |
| — | 17.35 | 17.90 | 17.62 | +0.77 | 40.5% | 340 | 40.5% | -0.24 | 2.99 | 2.93 | 3.05 | — |
| — | 15.50 | 16.80 | 16.15 | +0.73 | 40.3% | 342.5 | 40.3% | -0.27 | 3.62 | 3.55 | 3.70 | — |
| — | 13.75 | 14.20 | 13.97 | +0.69 | 40.1% | 345 | 40.1% | -0.31 | 4.38 | 4.30 | 4.45 | — |
| — | 11.95 | 12.60 | 12.28 | +0.65 | 40.1% | 347.5 | 40.1% | -0.35 | 5.30 | 5.20 | 5.40 | — |
| — | 10.65 | 11.10 | 10.88 | +0.60 | 40.2% | 350 | 40.2% | -0.40 | 6.28 | 6.20 | 6.35 | — |
| — | 9.35 | 9.65 | 9.50 | +0.56 | 40.2% | 352.5 | 40.2% | -0.44 | 7.42 | 7.35 | 7.50 | — |
| — | 8.15 | 8.40 | 8.28 | +0.51 | 40.4% | 355 | 40.4% | -0.49 | 8.65 | 8.50 | 8.80 | — |
| — | 7.10 | 7.20 | 7.15 | +0.47 | 40.5% | 357.5 | 40.5% | -0.53 | 10.03 | 9.70 | 10.35 | — |
| — | 6.05 | 6.20 | 6.12 | +0.43 | 40.6% | 360 | 40.6% | -0.57 | 11.55 | 11.40 | 11.70 | — |
| — | 5.15 | 5.30 | 5.22 | +0.39 | 40.8% | 362.5 | 40.8% | -0.61 | 13.18 | 13.00 | 13.35 | — |
| — | 4.35 | 4.50 | 4.42 | +0.35 | 41.0% | 365 | 41.0% | -0.65 | 14.90 | 14.70 | 15.10 | — |
| — | 3.70 | 3.80 | 3.75 | +0.32 | 41.1% | 367.5 | 41.1% | -0.69 | 16.88 | 16.50 | 17.25 | — |
| — | 3.10 | 3.20 | 3.15 | +0.28 | 41.3% | 370 | 41.3% | -0.73 | 18.55 | 18.20 | 18.90 | — |
| — | 2.62 | 2.69 | 2.65 | +0.25 | 41.5% | 372.5 | 41.5% | -0.76 | 20.55 | 20.20 | 20.90 | — |
| — | 2.13 | 2.26 | 2.19 | +0.21 | 41.8% | 375 | 41.8% | -0.79 | 22.62 | 22.25 | 23.00 | — |
| — | 1.84 | 1.89 | 1.86 | +0.19 | 42.1% | 377.5 | 42.1% | -0.82 | 24.77 | 24.35 | 25.20 | — |
| — | 1.54 | 1.62 | 1.58 | +0.16 | 42.5% | 380 | — | — | 27.07 | 26.55 | 27.60 | — |
| — | 1.29 | 1.34 | 1.31 | +0.14 | 42.9% | 382.5 | 42.9% | -0.86 | 29.23 | 28.75 | 29.70 | — |
| — | 1.09 | 1.13 | 1.11 | +0.13 | 43.4% | 385 | 43.4% | -0.88 | 31.50 | 31.00 | 32.00 | — |
| — | 0.91 | 0.95 | 0.93 | +0.11 | 43.9% | 387.5 | 43.9% | -0.89 | 33.25 | 32.15 | 34.35 | — |
| — | 0.76 | 0.81 | 0.79 | +0.10 | 44.5% | 390 | 44.5% | -0.91 | 36.23 | 35.70 | 36.75 | — |
| — | 0.67 | 0.70 | 0.69 | +0.09 | 45.2% | 392.5 | 45.2% | -0.92 | 38.62 | 36.85 | 40.40 | — |
| — | 0.57 | 0.60 | 0.58 | +0.08 | 45.9% | 395 | 45.9% | -0.93 | 40.80 | 39.65 | 41.95 | — |
| — | 0.49 | 0.52 | 0.51 | +0.07 | 46.6% | 397.5 | 46.6% | -0.94 | 43.48 | 41.65 | 45.30 | — |
| — | 0.44 | 0.45 | 0.45 | +0.06 | 47.4% | 400 | 47.4% | -0.95 | 45.52 | 44.65 | 46.40 | — |
| — | 0.38 | 0.41 | 0.40 | +0.05 | 48.2% | 402.5 | 48.2% | -0.96 | 48.38 | 46.55 | 50.20 | — |
| — | 0.34 | 0.36 | 0.35 | +0.05 | 49.0% | 405 | 49.0% | -0.96 | 50.85 | 49.00 | 52.70 | — |
| — | 0.30 | 0.32 | 0.31 | +0.04 | 49.9% | 407.5 | 49.9% | -0.97 | 53.33 | 51.45 | 55.20 | — |
| — | 0.27 | 0.29 | 0.28 | +0.04 | 50.7% | 410 | 50.7% | -0.97 | 55.55 | 54.40 | 56.70 | — |
| — | 0.24 | 0.26 | 0.25 | +0.03 | 51.6% | 412.5 | 51.6% | -0.98 | 58.60 | 57.60 | 59.60 | — |
| — | 0.22 | 0.24 | 0.23 | +0.03 | 52.5% | 415 | 52.5% | -0.98 | 61.55 | 60.50 | 62.60 | — |
| — | 0.20 | 0.21 | 0.20 | +0.03 | 53.4% | 417.5 | 53.4% | -0.98 | 63.35 | 61.40 | 65.30 | — |
| — | 0.18 | 0.20 | 0.19 | +0.02 | 54.3% | 420 | 54.3% | -0.98 | 65.55 | 64.40 | 66.70 | — |
| — | 0.17 | 0.18 | 0.17 | +0.02 | 55.2% | 422.5 | 55.2% | -0.99 | 69.03 | 67.90 | 70.15 | — |
| — | 0.15 | 0.17 | 0.16 | +0.02 | 56.1% | 425 | 56.1% | -0.99 | 70.80 | 68.95 | 72.65 | — |
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.