Spot 352.25
· 308 contratti su 5 scadenze
· fonte ibkr
· catturata 21/09 23:29 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 65.95 | 68.45 | 67.20 | +1.00 | 56.1% | 285 | 56.1% | -0.00 | — | — | 0.05 | — |
| — | 60.40 | 64.35 | 62.38 | +1.00 | 52.2% | 290 | 52.2% | -0.00 | — | — | 2.13 | — |
| — | 55.80 | 58.50 | 57.15 | +1.00 | 48.5% | 295 | 48.5% | -0.00 | — | — | 2.13 | — |
| — | 51.00 | 53.50 | 52.25 | +1.00 | 45.0% | 300 | 45.0% | -0.00 | — | — | 0.06 | — |
| — | 45.95 | 48.50 | 47.23 | +1.00 | 41.6% | 305 | 41.6% | -0.00 | — | — | 1.71 | — |
| — | 41.00 | 43.55 | 42.27 | +0.99 | 38.5% | 310 | 38.5% | -0.01 | — | — | 0.29 | — |
| — | 35.80 | 38.50 | 37.15 | +0.99 | 35.7% | 315 | 35.7% | -0.01 | — | — | 0.16 | — |
| — | 33.35 | 36.00 | 34.67 | +0.99 | 34.5% | 317.5 | 34.5% | -0.01 | — | — | 0.25 | — |
| — | 31.05 | 33.50 | 32.27 | +0.99 | 33.3% | 320 | 33.3% | -0.01 | — | — | 0.03 | — |
| — | 28.10 | 31.30 | 29.70 | +0.98 | 32.1% | 322.5 | 32.1% | -0.02 | — | — | 0.12 | — |
| — | 25.85 | 28.10 | 26.98 | +0.98 | 31.1% | 325 | 31.1% | -0.02 | — | — | 0.08 | — |
| — | 24.00 | 25.80 | 24.90 | +0.97 | 30.1% | 327.5 | 30.1% | -0.03 | 0.04 | 0.04 | 0.05 | — |
| — | 21.75 | 23.40 | 22.57 | +0.95 | 29.3% | 330 | 29.3% | -0.05 | 0.10 | 0.05 | 0.14 | — |
| — | 19.40 | 20.85 | 20.12 | +0.93 | 28.5% | 332.5 | 28.5% | -0.06 | 0.16 | 0.08 | 0.24 | — |
| — | 16.90 | 18.45 | 17.68 | +0.90 | 27.8% | 335 | 27.8% | -0.10 | 0.22 | 0.16 | 0.28 | — |
| — | 14.00 | 15.75 | 14.88 | +0.86 | 27.2% | 337.5 | 27.2% | -0.13 | 0.27 | 0.23 | 0.31 | — |
| — | 11.75 | 13.60 | 12.68 | +0.82 | 26.6% | 340 | 26.6% | -0.18 | 0.42 | 0.39 | 0.46 | — |
| — | 9.60 | 11.15 | 10.38 | +0.76 | 26.1% | 342.5 | 26.1% | -0.25 | 0.71 | 0.62 | 0.81 | — |
| — | 7.90 | 9.00 | 8.45 | +0.68 | 25.7% | 345 | 25.7% | -0.32 | 1.09 | 1.00 | 1.18 | — |
| — | 5.85 | 7.05 | 6.45 | +0.59 | 25.2% | 347.5 | 25.2% | -0.41 | 1.69 | 1.56 | 1.81 | — |
| — | 4.75 | 5.10 | 4.92 | +0.49 | 24.7% | 350 | 24.7% | -0.51 | 2.45 | 2.31 | 2.59 | — |
| 264 | 3.30 | 3.60 | 3.45 | +0.39 | 24.2% | 352.5 | 24.2% | -0.61 | 3.58 | 3.45 | 3.70 | 100 |
| 1,192 | 2.17 | 2.39 | 2.28 | +0.30 | 23.6% | 355 | — | — | 4.88 | 4.60 | 5.15 | — |
| — | 1.33 | 1.46 | 1.40 | — | — | 357.5 | — | — | 6.60 | 5.90 | 7.30 | — |
| — | 0.73 | 0.85 | 0.79 | — | — | 360 | — | — | 8.28 | 7.70 | 8.85 | — |
| — | 0.39 | 0.53 | 0.46 | — | — | 362.5 | — | — | 10.85 | 9.85 | 11.85 | — |
| — | 0.19 | 0.25 | 0.22 | +0.07 | 22.0% | 365 | 22.0% | -0.95 | 13.22 | 12.40 | 14.05 | — |
| — | 0.07 | 0.14 | 0.10 | +0.04 | 22.1% | 367.5 | 22.1% | -0.97 | 15.07 | 14.05 | 16.10 | — |
| — | 0.01 | 0.08 | 0.04 | +0.03 | 22.5% | 370 | 22.5% | -0.99 | 17.77 | 17.00 | 18.55 | — |
| — | — | 0.04 | — | +0.02 | 23.3% | 372.5 | 23.3% | -1.00 | 20.27 | 19.35 | 21.20 | — |
| — | — | 0.05 | — | +0.01 | 24.4% | 375 | 24.4% | -1.00 | 22.90 | 21.70 | 24.10 | — |
| — | — | 0.03 | — | +0.01 | 25.8% | 377.5 | 25.8% | -1.00 | 25.50 | 24.20 | 26.80 | — |
| — | — | 0.02 | — | +0.01 | 27.6% | 380 | 27.6% | -1.00 | 28.00 | 26.70 | 29.30 | — |
| — | — | 0.23 | — | +0.01 | 29.5% | 382.5 | 29.5% | -1.00 | 30.50 | 29.20 | 31.80 | — |
| — | — | 0.02 | — | +0.00 | 31.5% | 385 | 31.5% | -1.00 | 33.00 | 31.70 | 34.30 | — |
| — | 0.01 | 0.03 | 0.02 | +0.00 | 35.2% | 390 | 35.2% | -1.00 | 38.25 | 36.70 | 39.80 | — |
| — | — | 1.22 | — | +0.00 | 37.2% | 395 | 37.2% | -1.00 | 43.05 | 41.80 | 44.30 | — |
| — | — | 0.60 | — | +0.00 | 37.7% | 400 | 37.7% | -1.00 | 47.88 | 46.35 | 49.40 | — |
| — | — | 2.12 | — | +0.00 | 38.0% | 405 | 38.0% | -1.00 | 53.00 | 51.70 | 54.30 | — |
| — | — | 2.13 | — | +0.00 | 39.1% | 410 | 39.1% | -1.00 | 58.27 | 56.75 | 59.80 | — |
| — | — | 2.13 | — | +0.00 | 40.3% | 415 | 40.3% | -1.00 | 62.90 | 61.65 | 64.15 | — |
| — | — | 2.12 | — | +0.00 | 42.2% | 420 | 42.2% | -1.00 | 68.03 | 66.65 | 69.40 | — |
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.