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 | |
| — | 67.50 | 70.55 | 69.03 | +1.00 | 35.3% | 285 | 35.3% | -0.00 | — | — | 2.13 | — |
| — | 62.40 | 65.65 | 64.03 | +1.00 | 34.4% | 290 | 34.4% | -0.00 | — | — | 2.13 | — |
| — | 57.40 | 60.60 | 59.00 | +1.00 | 33.5% | 295 | 33.5% | -0.00 | — | — | 2.12 | — |
| — | 52.40 | 55.60 | 54.00 | +1.00 | 32.6% | 300 | 32.6% | -0.00 | — | — | 0.14 | — |
| — | 47.35 | 50.60 | 48.98 | +0.99 | 31.8% | 305 | 31.8% | -0.01 | — | — | 0.08 | — |
| — | 42.45 | 45.65 | 44.05 | — | — | 310 | — | — | — | — | 0.13 | — |
| — | 37.45 | 40.65 | 39.05 | — | — | 315 | — | — | — | — | 0.16 | — |
| — | 34.75 | 38.20 | 36.48 | — | — | 317.5 | — | — | — | — | 0.14 | — |
| — | 32.50 | 35.75 | 34.12 | +0.96 | 29.3% | 320 | 29.3% | -0.04 | 0.14 | 0.05 | 0.24 | — |
| — | 30.10 | 33.30 | 31.70 | +0.95 | 28.9% | 322.5 | 28.9% | -0.05 | 0.15 | 0.03 | 0.27 | — |
| — | 27.60 | 30.90 | 29.25 | +0.94 | 28.5% | 325 | 28.5% | -0.06 | 0.42 | 0.07 | 0.78 | — |
| — | 25.20 | 27.90 | 26.55 | +0.92 | 28.2% | 327.5 | 28.2% | -0.08 | 0.39 | 0.18 | 0.59 | — |
| — | 22.95 | 25.50 | 24.23 | +0.90 | 27.8% | 330 | 27.8% | -0.10 | 0.43 | 0.28 | 0.59 | — |
| — | 20.85 | 23.15 | 22.00 | +0.88 | 27.4% | 332.5 | 27.4% | -0.12 | 0.72 | 0.47 | 0.98 | — |
| — | 18.25 | 20.80 | 19.52 | +0.85 | 27.0% | 335 | 27.0% | -0.15 | 0.94 | 0.50 | 1.37 | — |
| — | 16.30 | 18.55 | 17.43 | +0.81 | 26.7% | 337.5 | 26.7% | -0.19 | 1.25 | 0.86 | 1.64 | — |
| — | 14.35 | 16.35 | 15.35 | +0.76 | 26.4% | 340 | 26.4% | -0.24 | 1.56 | 1.21 | 1.92 | — |
| — | 12.05 | 14.20 | 13.12 | +0.71 | 26.0% | 342.5 | 26.0% | -0.29 | 2.30 | 1.60 | 3.00 | — |
| — | 10.45 | 12.20 | 11.32 | +0.65 | 25.7% | 345 | 25.7% | -0.34 | 2.63 | 2.16 | 3.10 | — |
| — | 8.20 | 10.30 | 9.25 | +0.59 | 25.4% | 347.5 | 25.4% | -0.41 | 3.37 | 2.84 | 3.90 | — |
| — | 6.80 | 8.45 | 7.62 | +0.52 | 25.1% | 350 | 25.1% | -0.48 | 4.20 | 3.60 | 4.80 | — |
| — | 5.50 | 6.85 | 6.17 | +0.45 | 24.9% | 352.5 | 24.9% | -0.55 | 5.05 | 4.25 | 5.85 | — |
| — | 3.25 | 5.50 | 4.38 | +0.39 | 24.6% | 355 | 24.6% | -0.62 | 6.08 | 5.35 | 6.80 | — |
| — | 3.05 | 4.40 | 3.73 | +0.32 | 24.4% | 357.5 | 24.4% | -0.69 | 7.67 | 6.60 | 8.75 | — |
| — | 2.58 | 3.50 | 3.04 | +0.26 | 24.2% | 360 | 24.2% | -0.75 | 9.35 | 8.50 | 10.20 | — |
| — | 1.69 | 2.83 | 2.26 | +0.20 | 24.0% | 362.5 | — | — | 10.88 | 9.95 | 11.80 | — |
| — | 1.06 | 2.00 | 1.53 | — | — | 365 | — | — | 12.93 | 12.10 | 13.75 | — |
| — | 0.83 | 1.55 | 1.19 | — | — | 367.5 | — | — | 14.82 | 13.70 | 15.95 | — |
| — | 0.48 | 1.22 | 0.85 | — | — | 370 | — | — | 17.23 | 15.90 | 18.55 | — |
| — | 0.31 | 0.91 | 0.61 | +0.07 | 23.4% | 372.5 | 23.4% | -0.95 | 19.52 | 18.00 | 21.05 | — |
| — | 0.17 | 0.58 | 0.38 | +0.05 | 23.3% | 375 | — | — | 21.82 | 20.35 | 23.30 | — |
| — | 0.15 | 0.46 | 0.30 | +0.04 | 23.2% | 377.5 | 23.2% | -0.98 | 24.20 | 22.75 | 25.65 | — |
| — | 0.08 | 0.23 | 0.15 | +0.03 | 23.2% | 380 | 23.2% | -0.99 | 26.48 | 24.80 | 28.15 | — |
| — | 0.01 | 0.18 | 0.10 | — | — | 382.5 | — | — | 28.95 | 27.35 | 30.55 | — |
| — | 0.02 | 0.22 | 0.12 | +0.02 | 23.2% | 385 | — | — | 31.45 | 29.85 | 33.05 | — |
| — | 0.01 | 0.09 | 0.05 | — | — | 390 | — | — | 36.40 | 34.80 | 38.00 | — |
| — | — | 0.05 | — | — | — | 395 | 23.6% | -1.00 | 41.45 | 39.85 | 43.05 | — |
| — | — | 0.04 | — | — | — | 400 | — | — | 46.45 | 44.85 | 48.05 | — |
| — | — | 2.13 | — | — | — | 405 | 24.5% | -1.00 | 51.42 | 49.80 | 53.05 | — |
| — | — | 2.13 | — | +0.00 | 25.3% | 410 | 25.3% | -1.00 | 56.42 | 54.80 | 58.05 | — |
| — | — | 2.13 | — | +0.00 | 26.2% | 415 | 26.2% | -1.00 | 61.40 | 59.80 | 63.00 | — |
| — | — | 2.13 | — | +0.00 | 27.3% | 420 | 27.3% | -1.00 | 66.42 | 64.80 | 68.05 | — |
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.