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 | |
| — | 66.20 | 68.75 | 67.47 | +0.99 | 35.7% | 285 | 35.7% | -0.01 | — | — | 2.13 | — |
| — | 61.25 | 63.75 | 62.50 | +0.99 | 34.5% | 290 | 34.5% | -0.01 | — | — | 2.13 | — |
| — | 56.25 | 58.70 | 57.48 | +0.99 | 33.2% | 295 | 33.2% | -0.01 | — | — | 0.25 | — |
| — | 50.60 | 53.60 | 52.10 | +0.99 | 32.0% | 300 | 32.0% | -0.01 | — | — | 0.36 | — |
| — | 46.25 | 48.85 | 47.55 | +0.99 | 30.8% | 305 | 30.8% | -0.01 | 0.08 | 0.01 | 0.15 | — |
| — | 40.70 | 43.85 | 42.27 | +0.98 | 29.7% | 310 | 29.7% | -0.02 | — | — | 0.17 | — |
| — | 36.30 | 38.75 | 37.52 | +0.97 | 28.6% | 315 | 28.6% | -0.03 | — | — | 0.24 | — |
| — | 33.90 | 36.30 | 35.10 | +0.97 | 28.1% | 317.5 | 28.1% | -0.03 | — | — | 0.29 | — |
| — | 31.40 | 34.00 | 32.70 | +0.96 | 27.6% | 320 | 27.6% | -0.04 | 0.15 | 0.07 | 0.23 | — |
| — | 28.35 | 31.45 | 29.90 | +0.95 | 27.1% | 322.5 | 27.1% | -0.05 | 0.17 | 0.07 | 0.27 | — |
| — | 26.50 | 28.50 | 27.50 | +0.94 | 26.6% | 325 | 26.6% | -0.06 | 0.34 | 0.24 | 0.43 | — |
| — | 24.55 | 26.00 | 25.27 | +0.92 | 26.2% | 327.5 | 26.2% | -0.08 | 0.35 | 0.30 | 0.40 | — |
| — | 21.95 | 23.70 | 22.82 | +0.90 | 25.7% | 330 | 25.7% | -0.10 | 0.56 | 0.41 | 0.70 | — |
| — | 19.85 | 21.20 | 20.52 | +0.87 | 25.2% | 332.5 | 25.2% | -0.13 | 0.70 | 0.52 | 0.88 | — |
| — | 17.70 | 19.60 | 18.65 | +0.83 | 24.8% | 335 | 24.8% | -0.16 | 0.92 | 0.74 | 1.10 | — |
| — | 15.45 | 16.80 | 16.12 | +0.79 | 24.4% | 337.5 | 24.4% | -0.21 | 1.22 | 1.01 | 1.42 | — |
| — | 13.25 | 14.85 | 14.05 | +0.76 | 24.0% | 340 | 24.0% | -0.25 | 1.58 | 1.32 | 1.84 | — |
| — | 11.45 | 12.75 | 12.10 | +0.69 | 23.6% | 342.5 | 23.6% | -0.30 | 2.12 | 1.88 | 2.36 | — |
| — | 9.50 | 10.80 | 10.15 | +0.64 | 23.2% | 345 | 23.2% | -0.36 | 2.73 | 2.46 | 3.00 | — |
| — | 8.30 | 8.95 | 8.62 | +0.58 | 22.9% | 347.5 | 22.9% | -0.45 | 3.52 | 3.15 | 3.90 | — |
| — | 6.55 | 7.20 | 6.88 | +0.51 | 22.6% | 350 | 22.6% | -0.50 | 4.45 | 4.00 | 4.90 | — |
| — | 5.20 | 5.90 | 5.55 | +0.44 | 22.3% | 352.5 | 22.3% | -0.59 | 5.50 | 5.05 | 5.95 | — |
| — | 3.95 | 4.55 | 4.25 | +0.37 | 22.0% | 355 | 22.0% | -0.64 | 6.78 | 6.30 | 7.25 | — |
| — | 2.99 | 3.50 | 3.25 | +0.30 | 21.8% | 357.5 | 21.8% | -0.73 | 8.25 | 7.70 | 8.80 | — |
| 394 | 2.12 | 2.55 | 2.33 | +0.25 | 21.6% | 360 | 21.6% | -0.77 | 9.70 | 9.35 | 10.05 | 76 |
| 39 | 1.45 | 1.95 | 1.70 | +0.19 | 21.5% | 362.5 | 21.5% | -0.83 | 11.78 | 10.85 | 12.70 | — |
| — | 0.93 | 1.35 | 1.14 | +0.15 | 21.4% | 365 | 21.4% | -0.88 | 13.88 | 13.00 | 14.75 | — |
| — | 0.62 | 1.00 | 0.81 | +0.12 | 21.4% | 367.5 | 21.4% | -0.91 | 16.02 | 15.10 | 16.95 | — |
| — | 0.38 | 0.63 | 0.51 | +0.08 | 21.4% | 370 | 21.4% | -0.94 | 18.12 | 16.85 | 19.40 | — |
| — | 0.22 | 0.45 | 0.34 | +0.06 | 21.5% | 372.5 | 21.5% | -0.96 | 20.73 | 19.75 | 21.70 | — |
| — | 0.16 | 0.35 | 0.26 | +0.05 | 21.6% | 375 | 21.6% | -0.97 | 23.25 | 21.70 | 24.80 | — |
| — | 0.06 | 0.36 | 0.21 | +0.04 | 21.8% | 377.5 | 21.8% | -0.99 | 25.45 | 24.20 | 26.70 | — |
| — | 0.05 | 0.15 | 0.10 | +0.03 | 22.0% | 380 | 22.0% | -1.00 | 28.12 | 26.45 | 29.80 | — |
| — | — | 0.30 | — | +0.02 | 22.2% | 382.5 | 22.2% | -1.00 | 30.70 | 29.10 | 32.30 | — |
| — | 0.04 | 0.08 | 0.06 | +0.02 | 22.5% | 385 | 22.5% | -1.00 | 33.23 | 31.65 | 34.80 | — |
| — | — | 0.10 | — | +0.01 | 23.2% | 390 | 23.2% | -1.00 | 38.27 | 36.75 | 39.80 | — |
| — | — | 1.53 | — | +0.01 | 24.1% | 395 | 24.1% | -1.00 | 42.92 | 41.65 | 44.20 | — |
| — | — | 0.23 | — | +0.01 | 25.0% | 400 | 25.0% | -1.00 | 47.92 | 46.65 | 49.20 | — |
| — | — | 0.96 | — | +0.01 | 26.1% | 405 | 26.1% | -1.00 | 53.23 | 51.65 | 54.80 | — |
| — | — | 1.42 | — | +0.01 | 27.4% | 410 | 27.4% | -1.00 | 58.12 | 56.45 | 59.80 | — |
| — | — | 2.13 | — | +0.01 | 28.8% | 415 | 28.8% | -1.00 | 62.95 | 61.65 | 64.25 | — |
| — | — | 2.13 | — | +0.01 | 30.3% | 420 | 30.3% | -1.00 | 68.22 | 66.65 | 69.80 | — |
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.