Spot 352.91
· 324 contratti su 5 scadenze
· fonte ibkr
· catturata 26/09 00:47 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 66.80 | 70.25 | 68.53 | +1.00 | 43.4% | 285 | — | — | 0.07 | 0.03 | 0.10 | — |
| — | 61.80 | 65.50 | 63.65 | +0.99 | 41.7% | 290 | — | — | 0.07 | 0.05 | 0.10 | — |
| — | 56.85 | 60.55 | 58.70 | — | — | 295 | 40.2% | -0.01 | 0.06 | 0.01 | 0.11 | — |
| — | 52.15 | 55.60 | 53.88 | +0.99 | 38.9% | 300 | 38.9% | -0.01 | 0.12 | 0.10 | 0.15 | — |
| — | 47.65 | 50.65 | 49.15 | — | — | 305 | 37.6% | -0.02 | 0.17 | 0.14 | 0.21 | — |
| — | 42.80 | 45.75 | 44.27 | +0.97 | 36.5% | 310 | 36.5% | -0.03 | 0.27 | 0.22 | 0.32 | — |
| — | 37.95 | 40.75 | 39.35 | +0.95 | 35.5% | 315 | 35.5% | -0.05 | 0.48 | 0.37 | 0.60 | — |
| — | 32.50 | 36.05 | 34.27 | +0.93 | 34.7% | 320 | 34.7% | -0.07 | 0.70 | 0.66 | 0.75 | — |
| — | 28.60 | 31.55 | 30.07 | +0.90 | 34.0% | 325 | 34.0% | -0.10 | 1.11 | 1.06 | 1.16 | — |
| — | 24.20 | 27.15 | 25.68 | +0.86 | 33.5% | 330 | — | — | 1.72 | 1.65 | 1.78 | — |
| — | 21.35 | 25.00 | 23.18 | +0.83 | 33.2% | 332.5 | — | — | 2.10 | 1.73 | 2.48 | — |
| — | 19.30 | 23.00 | 21.15 | — | — | 335 | — | — | 2.51 | 2.04 | 2.98 | — |
| — | 17.30 | 21.05 | 19.18 | — | — | 337.5 | — | — | 3.12 | 3.00 | 3.25 | — |
| — | 16.60 | 17.70 | 17.15 | — | — | 340 | — | — | 3.70 | 3.60 | 3.80 | — |
| — | 15.15 | 16.30 | 15.72 | — | — | 342.5 | — | — | 4.45 | 4.30 | 4.60 | — |
| — | 13.55 | 14.10 | 13.82 | — | — | 345 | 32.6% | -0.34 | 5.30 | 5.15 | 5.45 | — |
| — | 12.05 | 12.55 | 12.30 | — | — | 347.5 | 32.6% | -0.38 | 6.25 | 6.10 | 6.40 | — |
| — | 10.65 | 11.15 | 10.90 | +0.57 | 32.5% | 350 | — | — | 7.33 | 7.20 | 7.45 | — |
| — | 9.35 | 10.25 | 9.80 | — | — | 352.5 | — | — | 8.60 | 8.45 | 8.75 | — |
| — | 8.15 | 8.50 | 8.32 | — | — | 355 | 32.6% | -0.52 | 9.82 | 9.65 | 10.00 | — |
| — | 7.05 | 7.45 | 7.25 | +0.44 | 32.7% | 357.5 | 32.7% | -0.56 | 10.82 | 10.15 | 11.50 | — |
| — | 6.15 | 6.45 | 6.30 | +0.40 | 32.8% | 360 | 32.8% | -0.60 | 12.82 | 12.65 | 13.00 | — |
| — | 5.25 | 5.55 | 5.40 | +0.36 | 32.9% | 362.5 | 32.9% | -0.65 | 15.12 | 14.10 | 16.15 | — |
| — | 4.50 | 4.75 | 4.62 | +0.32 | 33.1% | 365 | 33.1% | -0.68 | 16.45 | 14.95 | 17.95 | — |
| — | 3.85 | 4.10 | 3.98 | +0.29 | 33.3% | 367.5 | 33.3% | -0.72 | 18.25 | 16.65 | 19.85 | — |
| — | 3.30 | 3.50 | 3.40 | +0.25 | 33.5% | 370 | 33.5% | -0.75 | 19.18 | 18.05 | 20.30 | — |
| — | 2.82 | 2.97 | 2.90 | +0.22 | 33.8% | 372.5 | 33.8% | -0.78 | 21.73 | 20.45 | 23.00 | — |
| — | 2.41 | 2.54 | 2.48 | +0.20 | 34.1% | 375 | 34.1% | -0.81 | 23.98 | 22.10 | 25.85 | — |
| — | 2.05 | 2.16 | 2.10 | +0.17 | 34.4% | 377.5 | 34.4% | -0.84 | 26.32 | 24.65 | 28.00 | — |
| — | 1.74 | 1.85 | 1.79 | +0.15 | 34.7% | 380 | 34.7% | -0.86 | 28.57 | 26.95 | 30.20 | — |
| — | 1.48 | 2.02 | 1.75 | +0.13 | 35.1% | 382.5 | 35.1% | -0.88 | 31.00 | 29.55 | 32.45 | — |
| — | 1.27 | 1.37 | 1.32 | +0.11 | 35.5% | 385 | 35.5% | -0.89 | 33.05 | 31.35 | 34.75 | — |
| — | 0.94 | 1.04 | 0.99 | +0.09 | 36.3% | 390 | 36.3% | -0.92 | 37.75 | 36.05 | 39.45 | — |
| — | 0.73 | 0.81 | 0.77 | +0.07 | 37.3% | 395 | 37.3% | -0.94 | 42.70 | 41.20 | 44.20 | — |
| — | 0.57 | 0.63 | 0.60 | +0.05 | 38.3% | 400 | 38.3% | -0.96 | 47.70 | 46.35 | 49.05 | — |
| — | 0.44 | 0.52 | 0.48 | +0.04 | 39.4% | 405 | 39.4% | -0.97 | 52.12 | 50.85 | 53.40 | — |
| — | 0.17 | 0.43 | 0.30 | +0.03 | 40.5% | 410 | 40.5% | -0.98 | 57.20 | 55.50 | 58.90 | — |
| — | 0.11 | 0.53 | 0.32 | +0.03 | 41.7% | 415 | 41.7% | -0.99 | 62.48 | 61.10 | 63.85 | — |
| — | 0.12 | 0.42 | 0.27 | +0.02 | 42.9% | 420 | 42.9% | -0.99 | 67.15 | 65.45 | 68.85 | — |
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.