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 | |
| — | 64.20 | 67.05 | 65.62 | +1.00 | 50.3% | 285 | 50.3% | -0.00 | 0.12 | 0.01 | 0.24 | — |
| — | 59.20 | 62.05 | 60.62 | +1.00 | 48.6% | 290 | 48.6% | -0.00 | 0.08 | 0.01 | 0.15 | — |
| — | 54.25 | 57.05 | 55.65 | +0.99 | 46.7% | 295 | 46.7% | -0.01 | 0.04 | 0.01 | 0.06 | — |
| — | 51.85 | 54.95 | 53.40 | +0.99 | 45.7% | 297.5 | 45.7% | -0.01 | 0.19 | 0.05 | 0.33 | — |
| — | 49.25 | 52.65 | 50.95 | +0.99 | 44.6% | 300 | 44.6% | -0.01 | 0.09 | 0.06 | 0.11 | — |
| — | 46.75 | 49.60 | 48.17 | +0.99 | 43.5% | 302.5 | 43.5% | -0.01 | 0.17 | 0.04 | 0.31 | — |
| — | 44.30 | 47.10 | 45.70 | +0.99 | 42.3% | 305 | 42.3% | -0.01 | 0.09 | 0.05 | 0.12 | — |
| — | 41.80 | 44.60 | 43.20 | +0.99 | 41.1% | 307.5 | 41.1% | -0.01 | 0.17 | 0.07 | 0.27 | — |
| — | 39.30 | 42.85 | 41.08 | +0.98 | 39.9% | 310 | 39.9% | -0.02 | 0.20 | 0.08 | 0.31 | — |
| — | 36.85 | 40.10 | 38.48 | +0.98 | 38.7% | 312.5 | 38.7% | -0.02 | 0.22 | 0.11 | 0.33 | — |
| — | 34.40 | 37.20 | 35.80 | +0.98 | 37.6% | 315 | 37.6% | -0.02 | 0.17 | 0.14 | 0.19 | — |
| — | 31.95 | 34.75 | 33.35 | +0.97 | 36.6% | 317.5 | 36.6% | -0.03 | 0.25 | 0.07 | 0.43 | — |
| — | 29.60 | 32.65 | 31.12 | +0.96 | 35.6% | 320 | 35.6% | -0.04 | 0.34 | 0.25 | 0.42 | — |
| — | 27.10 | 30.50 | 28.80 | +0.95 | 34.8% | 322.5 | 34.8% | -0.05 | 0.46 | 0.34 | 0.57 | — |
| — | 24.80 | 27.55 | 26.18 | +0.94 | 34.0% | 325 | 34.0% | -0.06 | 0.47 | 0.44 | 0.50 | — |
| — | 22.35 | 25.20 | 23.77 | +0.92 | 33.3% | 327.5 | 33.3% | -0.08 | 0.72 | 0.59 | 0.86 | — |
| — | 20.70 | 22.30 | 21.50 | +0.90 | 32.7% | 330 | 32.7% | -0.10 | 0.83 | 0.79 | 0.88 | — |
| — | 18.15 | 20.00 | 19.07 | +0.87 | 32.3% | 332.5 | 32.3% | -0.13 | 1.01 | 0.88 | 1.15 | — |
| — | 16.05 | 18.05 | 17.05 | +0.84 | 32.0% | 335 | 32.0% | -0.16 | 1.53 | 1.42 | 1.64 | — |
| — | 13.70 | 16.00 | 14.85 | +0.80 | 31.9% | 337.5 | 31.9% | -0.20 | 1.83 | 1.69 | 1.98 | — |
| — | 13.05 | 13.60 | 13.32 | +0.75 | 31.8% | 340 | 31.8% | -0.25 | 2.59 | 2.46 | 2.72 | — |
| — | 11.35 | 12.30 | 11.82 | +0.70 | 31.9% | 342.5 | 31.9% | -0.30 | 3.23 | 3.15 | 3.30 | — |
| — | 9.70 | 10.50 | 10.10 | +0.65 | 32.1% | 345 | 32.1% | -0.36 | 4.10 | 4.00 | 4.20 | — |
| — | 8.30 | 8.55 | 8.43 | +0.59 | 32.3% | 347.5 | 32.3% | -0.41 | 5.12 | 5.05 | 5.20 | — |
| — | 7.00 | 7.20 | 7.10 | +0.53 | 32.5% | 350 | 32.5% | -0.47 | 6.22 | 6.00 | 6.45 | — |
| — | 5.90 | 6.15 | 6.03 | +0.47 | 32.8% | 352.5 | 32.8% | -0.53 | 7.67 | 7.55 | 7.80 | — |
| — | 4.90 | 5.15 | 5.03 | +0.41 | 33.2% | 355 | 33.2% | -0.59 | 9.15 | 8.95 | 9.35 | — |
| — | 4.10 | 4.30 | 4.20 | +0.36 | 33.7% | 357.5 | 33.7% | -0.64 | 10.70 | 10.30 | 11.10 | — |
| — | 3.40 | 3.50 | 3.45 | +0.31 | 34.2% | 360 | 34.2% | -0.69 | 12.70 | 12.45 | 12.95 | — |
| — | 2.85 | 2.99 | 2.92 | +0.27 | 34.8% | 362.5 | 34.8% | -0.73 | 14.15 | 13.40 | 14.90 | — |
| — | 2.20 | 2.44 | 2.32 | +0.23 | 35.5% | 365 | 35.5% | -0.77 | 16.65 | 16.10 | 17.20 | — |
| — | 1.93 | 2.10 | 2.02 | +0.20 | 36.2% | 367.5 | 36.2% | -0.80 | 18.90 | 17.95 | 19.85 | — |
| — | 1.56 | 1.76 | 1.66 | +0.17 | 36.9% | 370 | 36.9% | -0.83 | 20.70 | 20.10 | 21.30 | — |
| — | 1.21 | 1.46 | 1.33 | +0.15 | 37.6% | 372.5 | 37.6% | -0.86 | 23.23 | 21.95 | 24.50 | — |
| — | 1.15 | 1.43 | 1.29 | +0.13 | 38.4% | 375 | 38.4% | -0.88 | 25.68 | 24.25 | 27.10 | — |
| — | 0.75 | 1.20 | 0.97 | +0.11 | 39.1% | 377.5 | 39.1% | -0.90 | 27.98 | 26.55 | 29.40 | — |
| — | 0.80 | 0.89 | 0.84 | +0.09 | 39.9% | 380 | 39.9% | -0.92 | 30.35 | 28.95 | 31.75 | — |
| — | 0.62 | 0.80 | 0.71 | +0.08 | 40.7% | 382.5 | 40.7% | -0.93 | 32.73 | 31.30 | 34.15 | — |
| — | 0.39 | 0.70 | 0.55 | +0.07 | 41.5% | 385 | 41.5% | -0.94 | 35.12 | 33.70 | 36.55 | — |
| — | 0.41 | 0.69 | 0.55 | +0.06 | 42.3% | 387.5 | 42.3% | -0.95 | 37.52 | 36.10 | 38.95 | — |
| — | 0.45 | 0.48 | 0.47 | +0.05 | 43.0% | 390 | 43.0% | -0.96 | 39.65 | 37.90 | 41.40 | — |
| — | 0.19 | 0.69 | 0.44 | +0.04 | 43.8% | 392.5 | 43.8% | -0.96 | 42.42 | 41.00 | 43.85 | — |
| — | 0.34 | 0.40 | 0.37 | +0.04 | 44.6% | 395 | 44.6% | -0.97 | 44.98 | 43.65 | 46.30 | — |
| — | 0.17 | 0.60 | 0.39 | +0.03 | 45.4% | 397.5 | 45.4% | -0.98 | 47.40 | 46.05 | 48.75 | — |
| — | 0.26 | 0.31 | 0.28 | +0.03 | 46.2% | 400 | 46.2% | -0.98 | 49.83 | 48.40 | 51.25 | — |
| — | 0.08 | 0.42 | 0.25 | +0.02 | 47.0% | 402.5 | 47.0% | -0.98 | 52.38 | 51.00 | 53.75 | — |
| — | 0.19 | 0.25 | 0.22 | +0.02 | 47.8% | 405 | 47.8% | -0.99 | 54.60 | 52.95 | 56.25 | — |
| — | 0.17 | 0.42 | 0.29 | +0.02 | 48.6% | 407.5 | 48.6% | -0.99 | 57.35 | 56.00 | 58.70 | — |
| — | 0.15 | 0.34 | 0.24 | +0.02 | 49.4% | 410 | 49.4% | -0.99 | 59.67 | 58.05 | 61.30 | — |
| — | 0.13 | 0.19 | 0.16 | +0.02 | 50.2% | 412.5 | 50.2% | -0.99 | 62.00 | 60.25 | 63.75 | — |
| — | 0.11 | 0.20 | 0.15 | +0.01 | 51.0% | 415 | 51.0% | -1.00 | 64.88 | 63.55 | 66.20 | — |
| — | 0.01 | 0.16 | 0.09 | +0.01 | 51.8% | 417.5 | 51.8% | -1.00 | 67.10 | 65.45 | 68.75 | — |
| — | 0.08 | 0.15 | 0.12 | +0.01 | 52.6% | 420 | 52.6% | -1.00 | 69.88 | 68.50 | 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.