Spot 351.06
· 338 contratti su 5 scadenze
· fonte ibkr
· catturata 30/09 23:40 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 64.90 | 68.05 | 66.47 | +1.00 | 91.8% | 285 | — | — | — | — | 0.01 | — |
| — | 59.90 | 63.05 | 61.48 | +1.00 | 88.1% | 290 | 88.1% | -0.00 | — | — | 0.02 | — |
| — | 54.90 | 58.10 | 56.50 | +1.00 | 83.8% | 295 | 83.8% | -0.00 | 0.01 | 0.01 | 0.02 | — |
| — | 52.45 | 55.60 | 54.02 | +1.00 | 81.4% | 297.5 | 81.4% | -0.00 | 0.04 | 0.01 | 0.06 | — |
| — | 50.30 | 52.70 | 51.50 | +1.00 | 78.8% | 300 | 78.8% | -0.00 | 0.07 | 0.01 | 0.12 | — |
| — | 47.45 | 50.60 | 49.02 | +1.00 | 76.2% | 302.5 | 76.2% | -0.00 | — | — | 0.10 | — |
| — | 45.50 | 48.10 | 46.80 | +1.00 | 73.4% | 305 | 73.4% | -0.00 | — | — | 0.08 | — |
| — | 42.45 | 45.60 | 44.02 | +1.00 | 70.6% | 307.5 | 70.6% | -0.00 | — | — | 0.11 | — |
| — | 39.95 | 43.10 | 41.52 | +1.00 | 67.8% | 310 | 67.8% | -0.00 | — | — | 0.26 | — |
| — | 37.45 | 40.60 | 39.02 | +0.99 | 64.9% | 312.5 | 64.9% | -0.01 | — | — | 0.14 | — |
| — | 34.95 | 38.10 | 36.52 | +0.99 | 62.2% | 315 | 62.2% | -0.01 | 0.07 | 0.01 | 0.12 | — |
| — | 32.45 | 35.60 | 34.02 | +0.99 | 59.5% | 317.5 | 59.5% | -0.01 | 0.07 | 0.01 | 0.12 | — |
| — | 30.00 | 33.15 | 31.57 | +0.99 | 57.0% | 320 | 57.0% | -0.01 | 0.06 | 0.04 | 0.08 | — |
| — | 28.00 | 30.65 | 29.32 | +0.99 | 54.6% | 322.5 | 54.6% | -0.01 | 0.09 | 0.05 | 0.12 | — |
| — | 24.95 | 27.55 | 26.25 | +0.98 | 52.4% | 325 | 52.4% | -0.02 | 0.10 | 0.08 | 0.12 | — |
| — | 22.55 | 25.75 | 24.15 | +0.98 | 50.4% | 327.5 | 50.4% | -0.03 | 0.14 | 0.11 | 0.18 | — |
| — | 21.15 | 23.30 | 22.23 | +0.97 | 48.4% | 330 | 48.4% | -0.03 | 0.20 | 0.17 | 0.22 | — |
| — | 17.70 | 20.90 | 19.30 | +0.96 | 46.6% | 332.5 | 46.6% | -0.05 | 0.28 | 0.24 | 0.31 | — |
| — | 15.30 | 17.85 | 16.57 | +0.94 | 45.0% | 335 | 45.0% | -0.06 | 0.40 | 0.38 | 0.42 | — |
| — | 13.10 | 15.35 | 14.22 | +0.92 | 43.8% | 337.5 | 43.8% | -0.08 | 0.59 | 0.54 | 0.64 | — |
| — | 11.50 | 13.30 | 12.40 | +0.89 | 43.1% | 340 | 43.1% | -0.11 | 0.94 | 0.83 | 1.06 | — |
| — | 9.15 | 11.10 | 10.12 | — | — | 342.5 | — | — | 1.30 | 1.20 | 1.41 | — |
| — | 8.00 | 8.75 | 8.38 | — | — | 345 | — | — | 1.97 | 1.72 | 2.22 | — |
| — | 5.70 | 7.15 | 6.42 | — | — | 347.5 | 42.6% | -0.27 | 2.70 | 2.46 | 2.94 | — |
| — | 5.00 | 5.55 | 5.28 | — | — | 350 | — | — | 3.77 | 3.45 | 4.10 | — |
| — | 3.30 | 4.05 | 3.67 | +0.59 | 42.6% | 352.5 | 42.6% | -0.41 | 5.20 | 4.80 | 5.60 | — |
| — | 2.75 | 2.99 | 2.87 | +0.51 | 42.6% | 355 | 42.6% | -0.49 | 6.78 | 6.00 | 7.55 | — |
| — | 2.01 | 2.15 | 2.08 | +0.43 | 42.9% | 357.5 | 42.9% | -0.57 | 8.35 | 7.40 | 9.30 | — |
| — | 1.40 | 1.56 | 1.48 | +0.36 | 43.3% | 360 | 43.3% | -0.64 | 10.30 | 9.45 | 11.15 | — |
| — | 0.90 | 1.10 | 1.00 | +0.29 | 43.9% | 362.5 | 43.9% | -0.71 | 12.25 | 11.35 | 13.15 | — |
| — | 0.70 | 0.77 | 0.73 | +0.23 | 44.7% | 365 | 44.7% | -0.77 | 14.20 | 13.65 | 14.75 | — |
| — | 0.42 | 0.57 | 0.49 | +0.18 | 45.8% | 367.5 | 45.8% | -0.82 | 16.80 | 15.60 | 18.00 | — |
| — | 0.36 | 0.39 | 0.38 | +0.14 | 47.2% | 370 | 47.2% | -0.87 | 18.85 | 18.10 | 19.60 | — |
| — | 0.26 | 0.30 | 0.28 | +0.10 | 48.9% | 372.5 | 48.9% | -0.90 | 20.93 | 19.45 | 22.40 | — |
| — | 0.21 | 0.24 | 0.23 | +0.08 | 50.6% | 375 | 50.6% | -0.93 | 24.02 | 23.05 | 25.00 | — |
| — | 0.15 | 0.20 | 0.17 | +0.06 | 52.5% | 377.5 | 52.5% | -0.95 | 26.25 | 24.65 | 27.85 | — |
| — | 0.13 | 0.15 | 0.14 | +0.04 | 54.3% | 380 | 54.3% | -0.96 | 28.85 | 27.35 | 30.35 | — |
| — | 0.10 | 0.12 | 0.11 | +0.03 | 56.1% | 382.5 | 56.1% | -0.97 | 31.52 | 30.25 | 32.80 | — |
| — | 0.08 | 0.10 | 0.09 | +0.03 | 57.9% | 385 | 57.9% | -0.98 | 34.08 | 32.90 | 35.25 | — |
| — | 0.06 | 0.09 | 0.07 | +0.02 | 59.8% | 387.5 | 59.8% | -0.98 | 36.17 | 34.60 | 37.75 | — |
| — | 0.05 | 0.07 | 0.06 | +0.02 | 61.6% | 390 | 61.6% | -0.99 | 38.67 | 37.10 | 40.25 | — |
| — | 0.03 | 0.27 | 0.15 | +0.01 | 63.5% | 392.5 | 63.5% | -0.99 | 41.17 | 39.60 | 42.75 | — |
| — | 0.03 | 0.23 | 0.13 | +0.01 | 65.4% | 395 | 65.4% | -0.99 | 43.67 | 42.10 | 45.25 | — |
| — | 0.02 | 0.06 | 0.04 | +0.01 | 67.3% | 397.5 | 67.3% | -0.99 | 46.02 | 44.60 | 47.45 | — |
| — | 0.02 | 0.05 | 0.04 | +0.01 | 69.2% | 400 | 69.2% | -1.00 | 49.05 | 47.85 | 50.25 | — |
| — | — | 0.08 | — | +0.01 | 71.1% | 402.5 | 71.1% | -1.00 | 51.17 | 49.60 | 52.75 | — |
| — | — | 0.04 | — | +0.01 | 73.0% | 405 | 73.0% | -1.00 | 53.38 | 52.10 | 54.65 | — |
| — | — | 0.18 | — | +0.00 | 74.9% | 407.5 | — | — | 55.90 | 54.60 | 57.20 | — |
| — | 0.01 | 0.11 | 0.06 | — | — | 410 | 76.7% | -1.00 | 58.55 | 57.10 | 60.00 | — |
| — | 0.01 | 0.05 | 0.03 | +0.00 | 78.5% | 412.5 | 78.5% | -1.00 | 61.55 | 60.35 | 62.75 | — |
| — | 0.01 | 0.18 | 0.10 | +0.00 | 80.3% | 415 | 80.3% | -1.00 | 63.67 | 62.10 | 65.25 | — |
| — | 0.01 | 0.05 | 0.03 | — | — | 417.5 | 82.1% | -1.00 | 66.17 | 64.60 | 67.75 | — |
| — | 0.01 | 0.03 | 0.02 | +0.00 | 83.8% | 420 | 83.8% | -1.00 | 68.65 | 67.10 | 70.20 | — |
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.