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 | |
| — | 65.30 | 68.40 | 66.85 | +1.00 | 51.8% | 285 | 51.8% | -0.00 | — | — | 0.11 | — |
| — | 60.25 | 63.40 | 61.83 | +0.99 | 49.0% | 290 | — | — | 0.07 | 0.04 | 0.11 | — |
| — | 55.30 | 58.45 | 56.88 | +0.99 | 46.4% | 295 | — | — | 0.05 | 0.02 | 0.08 | — |
| — | 50.40 | 53.50 | 51.95 | — | — | 300 | — | — | 0.08 | 0.05 | 0.11 | — |
| — | 45.35 | 48.35 | 46.85 | +0.99 | 42.3% | 305 | — | — | 0.14 | 0.11 | 0.16 | — |
| — | 40.45 | 43.60 | 42.02 | +0.98 | 40.7% | 310 | 40.7% | -0.02 | 0.21 | 0.18 | 0.24 | — |
| — | 35.55 | 38.75 | 37.15 | — | — | 315 | — | — | 0.33 | 0.28 | 0.38 | — |
| — | 33.15 | 36.35 | 34.75 | — | — | 317.5 | — | — | 0.38 | 0.19 | 0.57 | — |
| — | 30.70 | 33.95 | 32.33 | — | — | 320 | — | — | 0.52 | 0.49 | 0.55 | — |
| — | 28.40 | 30.85 | 29.62 | — | — | 322.5 | — | — | 0.59 | 0.38 | 0.81 | — |
| — | 26.10 | 29.30 | 27.70 | — | — | 325 | — | — | 0.81 | 0.75 | 0.87 | — |
| — | 24.30 | 26.25 | 25.27 | +0.91 | 36.7% | 327.5 | — | — | 1.10 | 0.95 | 1.25 | — |
| — | 22.35 | 24.10 | 23.23 | — | — | 330 | 36.3% | -0.11 | 1.31 | 1.22 | 1.40 | — |
| — | 20.10 | 22.30 | 21.20 | — | — | 332.5 | 36.1% | -0.13 | 1.69 | 1.49 | 1.88 | — |
| — | 18.05 | 20.30 | 19.18 | — | — | 335 | 35.9% | -0.16 | 2.18 | 1.97 | 2.39 | — |
| — | 15.70 | 18.05 | 16.88 | +0.81 | 35.8% | 337.5 | 35.8% | -0.19 | 2.77 | 2.54 | 2.99 | — |
| — | 14.35 | 16.20 | 15.28 | +0.78 | 35.8% | 340 | 35.8% | -0.22 | 3.33 | 3.15 | 3.50 | — |
| — | 13.00 | 14.70 | 13.85 | +0.74 | 35.8% | 342.5 | 35.8% | -0.26 | 4.35 | 3.90 | 4.80 | — |
| — | 11.20 | 12.75 | 11.97 | — | — | 345 | 35.8% | -0.30 | 4.95 | 4.75 | 5.15 | — |
| — | 9.50 | 11.45 | 10.47 | +0.66 | 35.8% | 347.5 | — | — | 6.05 | 5.75 | 6.35 | — |
| — | 8.35 | 9.25 | 8.80 | +0.61 | 35.9% | 350 | 35.9% | -0.39 | 7.40 | 6.75 | 8.05 | — |
| — | 7.40 | 7.80 | 7.60 | +0.57 | 36.0% | 352.5 | — | — | 8.35 | 7.70 | 9.00 | — |
| — | 6.30 | 6.70 | 6.50 | +0.52 | 36.1% | 355 | 36.1% | -0.48 | 9.78 | 9.30 | 10.25 | — |
| — | 4.45 | 5.75 | 5.10 | +0.47 | 36.2% | 357.5 | 36.2% | -0.53 | 11.40 | 10.35 | 12.45 | — |
| — | 4.50 | 4.85 | 4.67 | +0.43 | 36.3% | 360 | 36.3% | -0.58 | 13.18 | 12.05 | 14.30 | — |
| — | 3.70 | 4.10 | 3.90 | +0.38 | 36.5% | 362.5 | 36.5% | -0.62 | 14.62 | 13.75 | 15.50 | — |
| — | 3.10 | 3.40 | 3.25 | +0.34 | 36.7% | 365 | 36.7% | -0.66 | 16.18 | 15.50 | 16.85 | — |
| — | 2.50 | 2.82 | 2.66 | +0.30 | 36.9% | 367.5 | 36.9% | -0.70 | 18.52 | 17.50 | 19.55 | — |
| — | 1.98 | 2.39 | 2.19 | +0.26 | 37.2% | 370 | 37.2% | -0.74 | 20.55 | 19.90 | 21.20 | — |
| — | 1.58 | 1.94 | 1.76 | +0.23 | 37.6% | 372.5 | 37.6% | -0.78 | 22.27 | 20.95 | 23.60 | — |
| — | 1.36 | 1.81 | 1.58 | +0.20 | 37.9% | 375 | 37.9% | -0.81 | 24.80 | 23.15 | 26.45 | — |
| — | 1.24 | 1.50 | 1.37 | +0.17 | 38.3% | 377.5 | 38.3% | -0.84 | 27.07 | 25.45 | 28.70 | — |
| — | 0.84 | 1.11 | 0.97 | +0.15 | 38.8% | 380 | 38.8% | -0.86 | 28.85 | 27.70 | 30.00 | — |
| — | 0.57 | 1.15 | 0.86 | +0.13 | 39.3% | 382.5 | 39.3% | -0.88 | 31.68 | 30.10 | 33.25 | — |
| — | 0.65 | 0.81 | 0.73 | +0.11 | 39.8% | 385 | 39.8% | -0.90 | 34.45 | 33.25 | 35.65 | — |
| — | 0.38 | 0.83 | 0.60 | +0.09 | 40.4% | 387.5 | 40.4% | -0.91 | 36.48 | 34.90 | 38.05 | — |
| — | 0.50 | 0.60 | 0.55 | +0.08 | 41.0% | 390 | 41.0% | -0.93 | 38.90 | 37.30 | 40.50 | — |
| — | 0.21 | 0.68 | 0.45 | +0.07 | 41.7% | 392.5 | 41.7% | -0.94 | 41.35 | 39.75 | 42.95 | — |
| — | 0.27 | 0.42 | 0.34 | +0.06 | 42.4% | 395 | 42.4% | -0.95 | 43.80 | 42.20 | 45.40 | — |
| — | 0.18 | 0.59 | 0.39 | +0.05 | 43.1% | 397.5 | 43.1% | -0.96 | 46.27 | 44.70 | 47.85 | — |
| — | 0.20 | 0.36 | 0.28 | +0.05 | 43.9% | 400 | — | — | 48.73 | 47.15 | 50.30 | — |
| — | 0.08 | 0.50 | 0.29 | +0.04 | 44.7% | 402.5 | 44.7% | -0.97 | 51.23 | 49.65 | 52.80 | — |
| — | 0.04 | 0.41 | 0.23 | +0.04 | 45.5% | 405 | 45.5% | -0.97 | 53.85 | 52.40 | 55.30 | — |
| — | 0.06 | 0.23 | 0.14 | +0.03 | 47.1% | 410 | 47.1% | -0.98 | 58.67 | 57.10 | 60.25 | — |
| — | 0.15 | 0.39 | 0.27 | +0.02 | 48.8% | 415 | 48.8% | -0.99 | 63.67 | 62.10 | 65.25 | — |
| — | 0.11 | 0.30 | 0.20 | +0.02 | 50.5% | 420 | 50.5% | -0.99 | 68.67 | 67.10 | 70.25 | — |
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.