Spot 354.79
· 326 contratti su 5 scadenze
· fonte ibkr
· catturata 17/10 01:08 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 66.60 | 73.85 | 70.22 | +0.97 | 84.8% | 285 | 84.8% | -0.03 | 0.44 | 0.43 | 0.45 | — |
| — | 61.70 | 68.90 | 65.30 | +0.97 | 81.7% | 290 | 81.7% | -0.03 | 0.52 | 0.51 | 0.53 | — |
| — | 56.80 | 61.35 | 59.08 | +0.96 | 78.9% | 295 | 78.9% | -0.04 | 0.65 | 0.63 | 0.66 | — |
| — | 54.65 | 56.70 | 55.67 | +0.95 | 76.5% | 300 | 76.5% | -0.05 | 0.81 | 0.80 | 0.83 | — |
| — | 47.25 | 54.60 | 50.92 | +0.94 | 74.5% | 305 | 74.5% | -0.06 | 1.05 | 1.03 | 1.07 | — |
| — | 44.35 | 49.85 | 47.10 | +0.92 | 72.8% | 310 | 72.8% | -0.08 | 1.38 | 1.36 | 1.39 | — |
| — | 40.25 | 47.30 | 43.77 | +0.91 | 72.2% | 312.5 | 72.2% | -0.09 | 1.58 | 1.56 | 1.60 | — |
| — | 39.40 | 44.45 | 41.92 | +0.90 | 71.5% | 315 | 71.5% | -0.10 | 1.82 | 1.80 | 1.84 | — |
| — | 37.15 | 42.25 | 39.70 | +0.88 | 70.9% | 317.5 | 70.9% | -0.12 | 2.09 | 2.06 | 2.12 | — |
| — | 35.95 | 40.05 | 38.00 | +0.87 | 70.4% | 320 | 70.4% | -0.13 | 2.41 | 2.39 | 2.43 | — |
| — | 32.85 | 37.90 | 35.38 | +0.85 | 70.0% | 322.5 | 70.0% | -0.15 | 2.76 | 2.73 | 2.79 | — |
| — | 32.20 | 35.00 | 33.60 | +0.83 | 69.6% | 325 | 69.6% | -0.17 | 3.15 | 3.10 | 3.20 | — |
| — | 28.70 | 33.10 | 30.90 | +0.81 | 69.2% | 327.5 | 69.2% | -0.19 | 3.65 | 3.60 | 3.70 | — |
| — | 27.35 | 29.55 | 28.45 | +0.79 | 68.9% | 330 | 68.9% | -0.21 | 4.15 | 4.10 | 4.20 | — |
| — | 24.85 | 29.90 | 27.38 | +0.77 | 68.5% | 332.5 | 68.5% | -0.23 | 4.72 | 4.65 | 4.80 | — |
| — | 23.10 | 28.05 | 25.57 | +0.75 | 68.2% | 335 | 68.2% | -0.25 | 5.38 | 5.30 | 5.45 | — |
| — | 22.80 | 25.90 | 24.35 | +0.72 | 67.9% | 337.5 | 67.9% | -0.28 | 6.10 | 6.00 | 6.20 | — |
| — | 20.10 | 21.90 | 21.00 | +0.69 | 67.7% | 340 | 67.7% | -0.31 | 6.88 | 6.80 | 6.95 | — |
| — | 20.00 | 20.30 | 20.15 | +0.67 | 67.5% | 342.5 | 67.5% | -0.33 | 7.75 | 7.65 | 7.85 | — |
| — | 17.95 | 18.75 | 18.35 | +0.64 | 67.4% | 345 | 67.4% | -0.36 | 8.68 | 8.60 | 8.75 | — |
| — | 15.50 | 17.25 | 16.38 | +0.61 | 67.3% | 347.5 | 67.3% | -0.39 | 9.70 | 9.60 | 9.80 | — |
| — | 15.60 | 15.80 | 15.70 | +0.58 | 67.1% | 350 | 67.1% | -0.42 | 10.78 | 10.70 | 10.85 | — |
| — | 14.25 | 14.45 | 14.35 | +0.55 | 67.0% | 352.5 | 67.0% | -0.45 | 11.95 | 11.85 | 12.05 | — |
| — | 13.00 | 13.20 | 13.10 | +0.52 | 66.9% | 355 | 66.9% | -0.48 | 13.18 | 13.10 | 13.25 | — |
| — | 11.85 | 12.00 | 11.93 | +0.49 | 66.8% | 357.5 | 66.8% | -0.51 | 14.55 | 14.40 | 14.70 | — |
| — | 10.75 | 10.85 | 10.80 | +0.46 | 66.8% | 360 | 66.8% | -0.54 | 16.20 | 15.80 | 16.60 | — |
| — | 9.70 | 9.80 | 9.75 | +0.43 | 66.7% | 362.5 | 66.7% | -0.57 | 17.73 | 17.25 | 18.20 | — |
| — | 8.70 | 8.85 | 8.78 | +0.40 | 66.6% | 365 | 66.6% | -0.60 | 18.93 | 18.75 | 19.10 | — |
| — | 7.85 | 7.95 | 7.90 | +0.37 | 66.5% | 367.5 | 66.5% | -0.63 | 20.75 | 20.35 | 21.15 | — |
| — | 7.05 | 7.15 | 7.10 | +0.35 | 66.4% | 370 | 66.4% | -0.66 | 22.23 | 22.05 | 22.40 | — |
| — | 6.30 | 6.40 | 6.35 | +0.32 | 66.3% | 372.5 | 66.3% | -0.68 | 23.90 | 23.65 | 24.15 | — |
| — | 5.60 | 5.70 | 5.65 | +0.29 | 66.2% | 375 | 66.2% | -0.71 | 25.73 | 25.45 | 26.00 | — |
| — | 5.00 | 5.10 | 5.05 | +0.27 | 66.2% | 377.5 | 66.2% | -0.73 | 27.68 | 26.95 | 28.40 | — |
| — | 4.45 | 4.55 | 4.50 | +0.25 | 66.3% | 380 | 66.3% | -0.76 | 29.55 | 29.00 | 30.10 | — |
| — | 3.90 | 4.05 | 3.98 | +0.22 | 66.3% | 382.5 | 66.3% | -0.78 | 30.73 | 29.10 | 32.35 | — |
| — | 3.50 | 3.60 | 3.55 | +0.20 | 66.5% | 385 | 66.5% | -0.80 | 33.02 | 31.75 | 34.30 | — |
| — | 3.10 | 3.20 | 3.15 | +0.19 | 66.6% | 387.5 | 66.6% | -0.82 | 35.50 | 32.70 | 38.30 | — |
| — | 2.75 | 2.80 | 2.77 | +0.17 | 66.8% | 390 | 66.8% | -0.83 | 38.65 | 37.05 | 40.25 | — |
| — | 2.43 | 2.48 | 2.46 | +0.15 | 67.0% | 392.5 | 67.0% | -0.85 | 40.08 | 37.50 | 42.65 | — |
| — | 2.15 | 2.19 | 2.17 | +0.14 | 67.3% | 395 | 67.3% | -0.86 | 42.27 | 39.80 | 44.75 | — |
| — | 1.90 | 1.94 | 1.92 | +0.12 | 67.5% | 397.5 | 67.5% | -0.88 | 44.45 | 42.00 | 46.90 | — |
| — | 1.70 | 1.72 | 1.71 | +0.11 | 67.8% | 400 | 67.8% | -0.89 | 47.15 | 45.80 | 48.50 | — |
| — | 1.50 | 1.54 | 1.52 | +0.10 | 68.2% | 402.5 | 68.2% | -0.90 | 49.35 | 45.85 | 52.85 | — |
| — | 1.33 | 1.37 | 1.35 | +0.09 | 68.6% | 405 | 68.6% | -0.91 | 52.10 | 48.85 | 55.35 | — |
| — | 1.19 | 1.23 | 1.21 | +0.08 | 69.1% | 407.5 | 69.1% | -0.92 | 55.30 | 52.90 | 57.70 | — |
| — | 1.07 | 1.10 | 1.08 | +0.08 | 69.6% | 410 | 69.6% | -0.93 | 56.85 | 53.60 | 60.10 | — |
| — | 0.96 | 1.00 | 0.98 | +0.07 | 70.3% | 412.5 | 70.3% | -0.93 | 58.85 | 55.05 | 62.65 | — |
| — | 0.87 | 0.90 | 0.89 | +0.06 | 71.0% | 415 | 71.0% | -0.94 | 61.83 | 58.55 | 65.10 | — |
| — | 0.80 | 0.82 | 0.81 | +0.06 | 71.8% | 417.5 | 71.8% | -0.95 | 63.70 | 59.90 | 67.50 | — |
| — | 0.73 | 0.75 | 0.74 | +0.05 | 72.5% | 420 | 72.5% | -0.95 | 66.15 | 62.35 | 69.95 | — |
| — | 0.67 | 0.69 | 0.68 | +0.05 | 73.4% | 422.5 | 73.4% | -0.96 | 68.60 | 64.80 | 72.40 | — |
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.