Spot 353.79
· 308 contratti su 5 scadenze
· fonte ibkr
· catturata 15/09 23:19 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 67.20 | 70.10 | 68.65 | +1.00 | 56.2% | 285 | 56.2% | -0.00 | — | — | 2.09 | — |
| — | 62.15 | 64.95 | 63.55 | +1.00 | 56.7% | 290 | 56.7% | -0.00 | — | — | 0.08 | — |
| — | 57.15 | 60.00 | 58.58 | +1.00 | 57.6% | 295 | 57.6% | -0.00 | — | — | 0.12 | — |
| — | 52.30 | 55.00 | 53.65 | +1.00 | 58.0% | 300 | 58.0% | -0.00 | — | — | 0.05 | — |
| — | 47.15 | 50.35 | 48.75 | +1.00 | 57.4% | 305 | 57.4% | -0.00 | 0.06 | 0.01 | 0.10 | — |
| — | 42.10 | 45.10 | 43.60 | +0.99 | 55.4% | 310 | 55.4% | -0.01 | — | — | 0.44 | — |
| — | 37.05 | 39.95 | 38.50 | +0.99 | 52.4% | 315 | 52.4% | -0.01 | 0.04 | 0.02 | 0.07 | — |
| — | 34.95 | 37.90 | 36.42 | +0.99 | 50.5% | 317.5 | 50.5% | -0.01 | — | — | 2.13 | — |
| — | 32.60 | 35.05 | 33.83 | +0.98 | 48.6% | 320 | 48.6% | -0.02 | 0.09 | 0.01 | 0.16 | — |
| — | 29.70 | 32.90 | 31.30 | +0.98 | 46.6% | 322.5 | 46.6% | -0.02 | — | — | 0.16 | — |
| — | 27.20 | 30.45 | 28.82 | +0.98 | 44.5% | 325 | 44.5% | -0.02 | 0.07 | 0.04 | 0.09 | — |
| — | 24.70 | 28.00 | 26.35 | +0.97 | 42.5% | 327.5 | 42.5% | -0.03 | — | — | 0.30 | — |
| — | 22.65 | 25.35 | 24.00 | +0.96 | 40.4% | 330 | 40.4% | -0.04 | 0.14 | 0.07 | 0.22 | — |
| — | 19.75 | 23.00 | 21.38 | +0.94 | 38.3% | 332.5 | 38.3% | -0.06 | 0.10 | 0.03 | 0.18 | — |
| — | 17.75 | 20.30 | 19.02 | +0.92 | 36.2% | 335 | 36.2% | -0.08 | 0.22 | 0.15 | 0.29 | — |
| — | 15.05 | 17.45 | 16.25 | +0.88 | 34.1% | 337.5 | 34.1% | -0.12 | 0.30 | 0.24 | 0.36 | — |
| — | 13.15 | 15.05 | 14.10 | +0.84 | 32.4% | 340 | 32.4% | -0.16 | 0.46 | 0.40 | 0.51 | — |
| — | 10.50 | 12.70 | 11.60 | +0.78 | 31.1% | 342.5 | 31.1% | -0.22 | 0.69 | 0.63 | 0.76 | — |
| — | 8.30 | 10.45 | 9.38 | +0.70 | 30.2% | 345 | 30.2% | -0.30 | 0.99 | 0.80 | 1.18 | — |
| — | 6.75 | 8.20 | 7.47 | +0.61 | 29.4% | 347.5 | 29.4% | -0.39 | 1.49 | 1.28 | 1.70 | — |
| — | 5.15 | 6.10 | 5.62 | +0.52 | 29.0% | 350 | 29.0% | -0.48 | 2.38 | 2.20 | 2.57 | — |
| — | 3.35 | 4.60 | 3.98 | +0.43 | 28.9% | 352.5 | 28.9% | -0.58 | 3.29 | 2.88 | 3.70 | — |
| — | 2.63 | 3.10 | 2.87 | +0.33 | 29.0% | 355 | 29.0% | -0.67 | 4.65 | 4.05 | 5.25 | — |
| — | 1.66 | 2.07 | 1.86 | +0.25 | 29.1% | 357.5 | 29.1% | -0.76 | 6.28 | 5.40 | 7.15 | — |
| — | 1.10 | 1.49 | 1.29 | +0.17 | 28.9% | 360 | 28.9% | -0.84 | 7.62 | 6.85 | 8.40 | — |
| — | 0.65 | 0.88 | 0.77 | +0.11 | 28.8% | 362.5 | 28.8% | -0.89 | 9.65 | 8.70 | 10.60 | — |
| — | 0.41 | 0.50 | 0.46 | +0.07 | 28.7% | 365 | 28.7% | -0.93 | 11.93 | 11.00 | 12.85 | — |
| — | 0.25 | 0.33 | 0.29 | +0.05 | 28.9% | 367.5 | 28.9% | -0.96 | 14.20 | 13.05 | 15.35 | — |
| — | 0.15 | 0.20 | 0.17 | +0.03 | 29.7% | 370 | 29.7% | -0.98 | 16.75 | 15.40 | 18.10 | — |
| — | 0.10 | 0.18 | 0.14 | — | — | 372.5 | — | — | 19.02 | 17.40 | 20.65 | — |
| — | 0.06 | 0.10 | 0.08 | — | — | 375 | — | — | 21.45 | 19.85 | 23.05 | — |
| — | 0.01 | 0.24 | 0.12 | — | — | 377.5 | — | — | 23.82 | 22.35 | 25.30 | — |
| — | — | 0.07 | — | — | — | 380 | — | — | 26.43 | 24.85 | 28.00 | — |
| — | — | 2.14 | — | — | — | 382.5 | — | — | 28.95 | 27.35 | 30.55 | — |
| — | — | 0.04 | — | — | — | 385 | — | — | 31.62 | 30.15 | 33.10 | — |
| — | — | 0.32 | — | — | — | 390 | 42.7% | -1.00 | 36.45 | 34.85 | 38.05 | — |
| — | — | 0.75 | — | +0.00 | 45.5% | 395 | 45.5% | -1.00 | 41.45 | 39.85 | 43.05 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 47.6% | 400 | 47.6% | -1.00 | 46.45 | 44.85 | 48.05 | — |
| — | — | 0.01 | — | +0.00 | 48.9% | 405 | 48.9% | -1.00 | 51.45 | 49.85 | 53.05 | — |
| — | — | 0.12 | — | +0.00 | 49.9% | 410 | 49.9% | -1.00 | 56.48 | 54.85 | 58.10 | — |
| — | — | 2.13 | — | +0.00 | 50.7% | 415 | 50.7% | -1.00 | 61.48 | 59.85 | 63.10 | — |
| — | — | 2.13 | — | +0.00 | 51.6% | 420 | 51.6% | -1.00 | 66.50 | 64.85 | 68.15 | — |
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.