Spot 350.35
· 348 contratti su 5 scadenze
· fonte ibkr
· catturata 25/09 02:58 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 63.95 | 67.30 | 65.62 | +1.00 | 75.8% | 285 | 75.8% | +0.00 | — | — | 0.01 | — |
| — | 58.55 | 61.80 | 60.17 | +1.00 | 73.1% | 290 | 73.1% | +0.00 | — | — | 0.01 | — |
| — | 53.95 | 56.75 | 55.35 | +1.00 | 71.3% | 295 | 71.3% | -0.00 | — | — | 0.01 | — |
| — | 49.05 | 51.75 | 50.40 | +1.00 | 71.1% | 300 | 71.1% | -0.00 | — | — | 0.05 | — |
| — | 43.95 | 46.75 | 45.35 | +1.00 | 72.6% | 305 | 72.6% | -0.00 | — | — | 0.02 | — |
| — | 41.45 | 44.25 | 42.85 | +1.00 | 73.6% | 307.5 | 73.6% | -0.00 | — | — | 0.09 | — |
| — | 38.95 | 42.30 | 40.62 | +1.00 | 74.4% | 310 | 74.4% | -0.00 | — | — | 0.02 | — |
| — | 36.55 | 39.80 | 38.17 | +1.00 | 74.5% | 312.5 | 74.5% | -0.00 | — | — | 0.06 | — |
| — | 33.95 | 37.25 | 35.60 | +1.00 | 73.7% | 315 | 73.7% | -0.00 | 0.01 | 0.01 | 0.02 | — |
| — | 31.45 | 34.85 | 33.15 | +1.00 | 71.9% | 317.5 | 71.9% | -0.00 | 0.04 | 0.01 | 0.07 | — |
| — | 28.95 | 32.30 | 30.62 | +0.99 | 69.1% | 320 | 69.1% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 26.60 | 29.25 | 27.93 | +0.99 | 65.4% | 322.5 | 65.4% | -0.01 | 0.07 | 0.01 | 0.13 | — |
| — | 23.95 | 27.25 | 25.60 | +0.99 | 61.1% | 325 | 61.1% | -0.01 | 0.03 | 0.01 | 0.05 | — |
| — | 21.45 | 24.70 | 23.07 | +0.99 | 56.3% | 327.5 | 56.3% | -0.01 | 0.04 | 0.02 | 0.05 | — |
| — | 19.00 | 22.00 | 20.50 | +0.99 | 51.1% | 330 | 51.1% | -0.01 | 0.04 | 0.02 | 0.05 | — |
| — | 16.50 | 19.85 | 18.18 | +0.99 | 45.9% | 332.5 | 45.9% | -0.01 | 0.03 | 0.02 | 0.04 | — |
| — | 14.00 | 16.85 | 15.43 | +0.98 | 41.5% | 335 | 41.5% | -0.02 | 0.04 | 0.03 | 0.06 | — |
| — | 11.55 | 14.35 | 12.95 | +0.97 | 38.3% | 337.5 | 38.3% | -0.03 | 0.09 | 0.08 | 0.09 | — |
| — | 9.45 | 11.30 | 10.38 | +0.95 | 36.4% | 340 | 36.4% | -0.05 | 0.16 | 0.15 | 0.17 | — |
| — | 7.40 | 9.55 | 8.47 | +0.90 | 35.2% | 342.5 | 35.2% | -0.10 | 0.33 | 0.32 | 0.34 | — |
| — | 5.90 | 6.30 | 6.10 | +0.82 | 33.9% | 345 | 33.9% | -0.18 | 0.67 | 0.65 | 0.69 | — |
| — | 4.10 | 4.35 | 4.22 | +0.69 | 33.2% | 347.5 | 33.2% | -0.30 | 1.26 | 1.23 | 1.29 | — |
| — | 2.63 | 2.72 | 2.67 | +0.53 | 33.2% | 350 | 33.2% | -0.47 | 2.24 | 2.20 | 2.28 | — |
| — | 1.56 | 1.62 | 1.59 | +0.38 | 33.6% | 352.5 | 33.6% | -0.62 | 3.58 | 3.45 | 3.70 | — |
| — | 0.86 | 0.92 | 0.89 | +0.24 | 34.7% | 355 | 34.7% | -0.76 | 5.42 | 5.30 | 5.55 | — |
| — | 0.46 | 0.50 | 0.48 | +0.15 | 35.9% | 357.5 | 35.9% | -0.86 | 7.17 | 6.70 | 7.65 | — |
| — | 0.26 | 0.28 | 0.27 | +0.08 | 37.3% | 360 | 37.3% | -0.92 | 9.70 | 9.25 | 10.15 | — |
| — | 0.15 | 0.16 | 0.15 | +0.05 | 39.1% | 362.5 | 39.1% | -0.96 | 12.12 | 10.90 | 13.35 | — |
| — | 0.09 | 0.10 | 0.10 | +0.03 | 41.5% | 365 | 41.5% | -0.98 | 14.55 | 14.20 | 14.90 | — |
| — | 0.05 | 0.07 | 0.06 | +0.02 | 44.5% | 367.5 | 44.5% | -0.99 | 16.88 | 16.15 | 17.60 | — |
| — | 0.04 | 0.05 | 0.04 | +0.01 | 47.8% | 370 | 47.8% | -0.99 | 20.00 | 19.10 | 20.90 | — |
| — | 0.03 | 0.04 | 0.04 | +0.01 | 51.0% | 372.5 | 51.0% | -1.00 | 22.32 | 20.90 | 23.75 | — |
| — | 0.02 | 0.03 | 0.03 | +0.01 | 54.1% | 375 | 54.1% | -1.00 | 24.27 | 23.50 | 25.05 | — |
| — | 0.01 | 0.04 | 0.03 | +0.01 | 57.0% | 377.5 | 57.0% | -1.00 | 27.85 | 26.95 | 28.75 | — |
| — | 0.01 | 0.04 | 0.03 | +0.00 | 59.6% | 380 | 59.6% | -1.00 | 30.12 | 29.45 | 30.80 | — |
| — | 0.01 | 0.06 | 0.04 | +0.00 | 61.6% | 382.5 | 61.6% | -1.00 | 32.77 | 31.85 | 33.70 | — |
| — | — | 0.02 | — | +0.00 | 62.9% | 385 | 62.9% | -1.00 | 35.08 | 34.40 | 35.75 | — |
| — | — | 0.01 | — | +0.00 | 63.6% | 387.5 | 63.6% | -1.00 | 37.65 | 36.55 | 38.75 | — |
| — | — | 0.01 | — | +0.00 | 63.7% | 390 | 63.7% | -1.00 | 40.33 | 39.45 | 41.20 | — |
| — | — | 0.01 | — | +0.00 | 63.7% | 392.5 | 63.7% | -1.00 | 42.80 | 41.90 | 43.70 | — |
| — | — | 0.01 | — | +0.00 | 63.6% | 395 | 63.6% | -1.00 | 45.33 | 44.40 | 46.25 | — |
| — | — | 0.01 | — | +0.00 | 63.5% | 397.5 | 63.5% | -1.00 | 47.83 | 46.90 | 48.75 | — |
| — | — | 0.01 | — | +0.00 | 63.6% | 400 | 63.6% | -1.00 | 49.55 | 47.85 | 51.25 | — |
| — | — | 0.01 | — | +0.00 | 63.9% | 402.5 | 63.9% | -1.00 | 52.30 | 50.85 | 53.75 | — |
| — | — | 0.01 | — | +0.00 | 64.2% | 405 | 64.2% | -1.00 | 54.58 | 52.90 | 56.25 | — |
| — | — | 0.15 | — | +0.00 | 64.8% | 407.5 | 64.8% | -1.00 | 57.05 | 55.35 | 58.75 | — |
| — | — | 0.03 | — | +0.00 | 65.4% | 410 | 65.4% | -1.00 | 59.55 | 57.85 | 61.25 | — |
| — | — | 0.17 | — | +0.00 | 66.2% | 412.5 | 66.2% | -1.00 | 62.05 | 60.35 | 63.75 | — |
| — | — | 0.01 | — | +0.00 | 67.1% | 415 | 67.1% | -1.00 | 64.80 | 63.35 | 66.25 | — |
| — | — | 0.01 | — | +0.00 | 68.0% | 417.5 | 68.0% | -1.00 | 67.05 | 65.35 | 68.75 | — |
| — | — | 0.01 | — | +0.00 | 68.9% | 420 | 68.9% | -1.00 | 69.83 | 68.40 | 71.25 | — |
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.