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 | |
| — | 67.30 | 73.90 | 70.60 | +0.96 | 68.6% | 285 | 68.6% | -0.04 | 0.88 | 0.85 | 0.90 | — |
| — | 62.45 | 69.65 | 66.05 | +0.95 | 66.7% | 290 | 66.7% | -0.05 | 1.06 | 1.03 | 1.09 | — |
| — | 57.75 | 64.50 | 61.12 | +0.94 | 65.0% | 295 | 65.0% | -0.06 | 1.29 | 1.26 | 1.32 | — |
| — | 54.25 | 59.60 | 56.92 | +0.92 | 63.6% | 300 | 63.6% | -0.08 | 1.62 | 1.60 | 1.65 | — |
| — | 48.45 | 55.40 | 51.92 | +0.91 | 62.2% | 305 | 62.2% | -0.09 | 2.02 | 1.98 | 2.06 | — |
| — | 44.65 | 50.70 | 47.67 | +0.89 | 61.1% | 310 | 61.1% | -0.11 | 2.53 | 2.48 | 2.58 | — |
| — | 41.10 | 46.20 | 43.65 | +0.86 | 60.1% | 315 | 60.1% | -0.14 | 3.17 | 3.10 | 3.25 | — |
| — | 37.30 | 42.00 | 39.65 | +0.83 | 59.3% | 320 | 59.3% | -0.17 | 3.95 | 3.85 | 4.05 | — |
| — | 32.75 | 37.30 | 35.02 | +0.80 | 58.6% | 325 | 58.6% | -0.20 | 4.92 | 4.85 | 5.00 | — |
| — | 29.05 | 34.15 | 31.60 | +0.76 | 58.1% | 330 | 58.1% | -0.24 | 6.10 | 6.00 | 6.20 | — |
| — | 25.45 | 29.55 | 27.50 | +0.72 | 57.6% | 335 | 57.6% | -0.28 | 7.47 | 7.35 | 7.60 | — |
| — | 23.90 | 26.45 | 25.18 | +0.67 | 57.3% | 340 | 57.3% | -0.33 | 9.10 | 9.00 | 9.20 | — |
| — | 21.50 | 24.40 | 22.95 | +0.65 | 57.1% | 342.5 | 57.1% | -0.35 | 10.05 | 9.90 | 10.20 | — |
| — | 20.75 | 22.70 | 21.73 | +0.63 | 57.0% | 345 | 57.0% | -0.38 | 10.97 | 10.85 | 11.10 | — |
| — | 18.60 | 20.45 | 19.52 | +0.60 | 56.8% | 347.5 | 56.8% | -0.40 | 12.35 | 11.90 | 12.80 | — |
| — | 17.85 | 19.00 | 18.43 | +0.58 | 56.7% | 350 | 56.7% | -0.42 | 13.12 | 13.00 | 13.25 | — |
| — | 16.80 | 17.30 | 17.05 | +0.55 | 56.5% | 352.5 | 56.5% | -0.45 | 14.32 | 14.15 | 14.50 | — |
| — | 15.45 | 15.85 | 15.65 | +0.53 | 56.4% | 355 | 56.4% | -0.47 | 15.53 | 15.40 | 15.65 | — |
| — | 14.35 | 14.60 | 14.47 | +0.50 | 56.2% | 357.5 | 56.2% | -0.50 | 16.75 | 16.05 | 17.45 | — |
| — | 13.20 | 13.45 | 13.32 | +0.48 | 56.1% | 360 | 56.1% | -0.53 | 18.15 | 17.85 | 18.45 | — |
| — | 12.15 | 12.40 | 12.28 | +0.45 | 56.0% | 362.5 | 56.0% | -0.55 | 19.52 | 18.90 | 20.15 | — |
| — | 11.10 | 11.35 | 11.22 | +0.43 | 55.8% | 365 | 55.8% | -0.58 | 21.00 | 20.45 | 21.55 | — |
| — | 10.20 | 10.40 | 10.30 | +0.40 | 55.7% | 367.5 | 55.7% | -0.60 | 22.77 | 21.95 | 23.60 | — |
| — | 9.30 | 9.55 | 9.43 | +0.38 | 55.6% | 370 | 55.6% | -0.63 | 24.27 | 23.80 | 24.75 | — |
| — | 8.50 | 8.70 | 8.60 | +0.35 | 55.5% | 372.5 | 55.5% | -0.65 | 26.25 | 25.35 | 27.15 | — |
| — | 7.75 | 7.90 | 7.83 | +0.33 | 55.4% | 375 | 55.4% | -0.67 | 28.02 | 27.20 | 28.85 | — |
| — | 7.00 | 7.20 | 7.10 | +0.31 | 55.3% | 377.5 | 55.3% | -0.69 | 30.00 | 28.40 | 31.60 | — |
| — | 6.35 | 6.55 | 6.45 | +0.29 | 55.3% | 380 | 55.3% | -0.72 | 31.07 | 30.20 | 31.95 | — |
| — | 5.75 | 5.95 | 5.85 | +0.27 | 55.2% | 382.5 | 55.2% | -0.74 | 33.33 | 30.90 | 35.75 | — |
| — | 5.20 | 5.40 | 5.30 | +0.25 | 55.2% | 385 | 55.2% | -0.76 | 36.02 | 34.55 | 37.50 | — |
| — | 4.70 | 4.85 | 4.78 | +0.23 | 55.2% | 387.5 | 55.2% | -0.77 | 37.83 | 35.95 | 39.70 | — |
| — | 4.25 | 4.35 | 4.30 | +0.21 | 55.3% | 390 | 55.3% | -0.79 | 39.27 | 37.90 | 40.65 | — |
| — | 3.80 | 3.95 | 3.88 | +0.20 | 55.3% | 392.5 | 55.3% | -0.81 | 40.98 | 38.20 | 43.75 | — |
| — | 3.45 | 3.60 | 3.52 | +0.18 | 55.4% | 395 | 55.4% | -0.82 | 43.38 | 40.85 | 45.90 | — |
| — | 3.10 | 3.25 | 3.17 | +0.17 | 55.6% | 397.5 | 55.6% | -0.84 | 44.77 | 42.90 | 46.65 | — |
| — | 2.83 | 2.93 | 2.88 | +0.15 | 55.8% | 400 | 55.8% | -0.85 | 48.55 | 46.85 | 50.25 | — |
| — | 2.56 | 2.65 | 2.60 | +0.14 | 56.0% | 402.5 | 56.0% | -0.86 | 50.00 | 47.40 | 52.60 | — |
| — | 2.31 | 2.40 | 2.35 | +0.13 | 56.2% | 405 | 56.2% | -0.88 | 52.27 | 49.75 | 54.80 | — |
| — | 2.08 | 2.18 | 2.13 | +0.12 | 56.5% | 407.5 | 56.5% | -0.89 | 54.58 | 51.90 | 57.25 | — |
| — | 1.90 | 1.98 | 1.94 | +0.11 | 56.7% | 410 | 56.7% | -0.90 | 56.62 | 54.15 | 59.10 | — |
| — | 1.57 | 1.64 | 1.60 | +0.09 | 57.4% | 415 | 57.4% | -0.91 | 61.98 | 58.30 | 65.65 | — |
| — | 1.35 | 1.38 | 1.36 | +0.08 | 58.1% | 420 | 58.1% | -0.93 | 66.60 | 62.75 | 70.45 | — |
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.