Spot 351.58
· 302 contratti su 5 scadenze
· fonte ibkr
· catturata 25/09 00:27 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 64.70 | 68.70 | 66.70 | +1.00 | 48.4% | 285 | 48.4% | +0.00 | — | — | 2.15 | — |
| — | 59.80 | 63.50 | 61.65 | +1.00 | 46.6% | 290 | 46.6% | +0.00 | — | — | 2.15 | — |
| — | 54.70 | 58.70 | 56.70 | +1.00 | 44.8% | 295 | 44.8% | +0.00 | — | — | 2.15 | — |
| — | 49.70 | 53.70 | 51.70 | — | — | 300 | — | — | — | — | 2.15 | — |
| — | 44.90 | 47.90 | 46.40 | +1.00 | 41.6% | 305 | 41.6% | +0.00 | — | — | 2.15 | — |
| — | 42.20 | 46.20 | 44.20 | — | — | 307.5 | — | — | — | — | 2.15 | — |
| — | 39.70 | 43.60 | 41.65 | — | — | 310 | — | — | — | — | 2.15 | — |
| — | 37.20 | 41.30 | 39.25 | — | — | 312.5 | 39.3% | +0.00 | — | — | 2.15 | — |
| — | 34.70 | 38.70 | 36.70 | — | — | 315 | — | — | — | — | 2.15 | — |
| — | 32.20 | 36.20 | 34.20 | — | — | 317.5 | — | — | — | — | 2.15 | — |
| — | 29.70 | 33.90 | 31.80 | — | — | 320 | — | — | — | — | 2.15 | — |
| — | 27.30 | 31.10 | 29.20 | +1.00 | 36.7% | 322.5 | — | — | — | — | 2.15 | — |
| — | 25.20 | 28.60 | 26.90 | — | — | 325 | — | — | — | — | 2.15 | — |
| — | 22.50 | 26.10 | 24.30 | — | — | 327.5 | — | — | — | — | 2.20 | — |
| — | 20.60 | 23.60 | 22.10 | +1.00 | 35.0% | 330 | — | — | — | — | 2.20 | — |
| — | 17.40 | 21.20 | 19.30 | — | — | 332.5 | — | — | — | — | 2.20 | — |
| — | 16.00 | 18.60 | 17.30 | — | — | 335 | 34.0% | -0.00 | — | — | 2.25 | — |
| — | 13.20 | 15.70 | 14.45 | — | — | 337.5 | — | — | — | — | 2.25 | — |
| — | 10.30 | 13.20 | 11.75 | — | — | 340 | — | — | — | — | 2.30 | — |
| — | 8.30 | 10.90 | 9.60 | — | — | 342.5 | — | — | — | — | 1.55 | — |
| — | 6.30 | 8.40 | 7.35 | — | — | 345 | — | — | — | — | 2.55 | — |
| — | 3.50 | 6.30 | 4.90 | — | — | 347.5 | — | — | — | — | 2.80 | — |
| — | 1.80 | 4.40 | 3.10 | — | — | 350 | 31.6% | -0.39 | 1.68 | 0.45 | 2.90 | — |
| — | 1.25 | 3.70 | 2.48 | — | — | 352.5 | 31.4% | -0.56 | 2.70 | 1.00 | 4.40 | — |
| — | 0.05 | 2.90 | 1.48 | +0.28 | 31.2% | 355 | 31.2% | -0.72 | 3.90 | 2.10 | 5.70 | — |
| — | — | 2.80 | — | +0.16 | 31.0% | 357.5 | 31.0% | -0.85 | 6.35 | 5.00 | 7.70 | — |
| — | 0.05 | 0.35 | 0.20 | +0.07 | 30.9% | 360 | 30.9% | -0.93 | 8.65 | 7.30 | 10.00 | — |
| — | — | 2.30 | — | +0.01 | 30.8% | 365 | 30.8% | -0.99 | 13.50 | 12.00 | 15.00 | — |
| — | — | 0.50 | — | +0.00 | 30.8% | 370 | 30.8% | -1.00 | 18.65 | 17.00 | 20.30 | — |
| — | — | 2.15 | — | +0.00 | 30.9% | 375 | 30.9% | -1.00 | 23.45 | 21.60 | 25.30 | — |
| — | — | 2.15 | — | +0.00 | 31.1% | 380 | 31.1% | -1.00 | 28.55 | 27.00 | 30.10 | — |
| — | — | 2.15 | — | +0.00 | 31.5% | 385 | 31.5% | -1.00 | 33.20 | 31.60 | 34.80 | — |
| — | — | 2.15 | — | +0.00 | 32.0% | 390 | 32.0% | -1.00 | 38.40 | 36.40 | 40.40 | — |
| — | — | 2.15 | — | +0.00 | 32.6% | 395 | 32.6% | -1.00 | 43.40 | 41.40 | 45.40 | — |
| — | — | 2.15 | — | +0.00 | 33.3% | 400 | 33.3% | -1.00 | 48.45 | 46.50 | 50.40 | — |
| — | — | 2.15 | — | +0.00 | 34.0% | 405 | 34.0% | -1.00 | 53.50 | 51.60 | 55.40 | — |
| — | — | 2.15 | — | +0.00 | 34.9% | 410 | 34.9% | -1.00 | 58.40 | 56.40 | 60.40 | — |
| — | — | 2.15 | — | +0.00 | 35.9% | 415 | 35.9% | -1.00 | 63.40 | 61.40 | 65.40 | — |
| — | — | 2.15 | — | +0.00 | 36.9% | 420 | 36.9% | -1.00 | 68.50 | 66.60 | 70.40 | — |
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.