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 | |
| — | 65.00 | 68.90 | 66.95 | +1.00 | 42.6% | 285 | 42.6% | -0.00 | — | — | 2.15 | — |
| — | 60.00 | 63.80 | 61.90 | +1.00 | 40.7% | 290 | 40.7% | -0.00 | — | — | 2.15 | — |
| — | 55.00 | 58.80 | 56.90 | +1.00 | 38.9% | 295 | 38.9% | -0.00 | — | — | 2.15 | — |
| — | 50.00 | 53.80 | 51.90 | +1.00 | 37.0% | 300 | 37.0% | -0.00 | — | — | 2.15 | — |
| — | 44.90 | 48.80 | 46.85 | +1.00 | 35.3% | 305 | 35.3% | -0.00 | — | — | 2.15 | — |
| — | 40.00 | 43.90 | 41.95 | +1.00 | 33.7% | 310 | 33.7% | -0.00 | — | — | 2.15 | — |
| — | 37.80 | 41.00 | 39.40 | +0.99 | 32.9% | 312.5 | 32.9% | -0.01 | — | — | 2.20 | — |
| — | 35.80 | 38.90 | 37.35 | +0.99 | 32.2% | 315 | 32.2% | -0.01 | — | — | 1.55 | — |
| — | 32.80 | 36.40 | 34.60 | +0.99 | 31.5% | 317.5 | 31.5% | -0.01 | — | — | 2.25 | — |
| — | 30.30 | 34.00 | 32.15 | +0.98 | 30.8% | 320 | — | — | — | — | 1.95 | — |
| — | 27.50 | 31.50 | 29.50 | +0.98 | 30.2% | 322.5 | 30.2% | -0.02 | — | — | 2.35 | — |
| — | 25.30 | 29.10 | 27.20 | +0.97 | 29.6% | 325 | 29.6% | -0.03 | — | — | 1.65 | — |
| — | 22.90 | 26.70 | 24.80 | +0.96 | 29.0% | 327.5 | 29.0% | -0.04 | — | — | 2.50 | — |
| — | 20.60 | 23.60 | 22.10 | +0.94 | 28.5% | 330 | 28.5% | -0.06 | — | — | 1.65 | — |
| — | 18.20 | 22.00 | 20.10 | +0.92 | 28.0% | 332.5 | 28.0% | -0.08 | 0.47 | 0.25 | 0.70 | — |
| — | 16.10 | 19.20 | 17.65 | +0.89 | 27.6% | 335 | 27.6% | -0.11 | 0.62 | 0.35 | 0.90 | — |
| — | 13.80 | 16.90 | 15.35 | +0.86 | 27.2% | 337.5 | 27.2% | -0.14 | 0.88 | 0.50 | 1.25 | — |
| — | 12.00 | 14.80 | 13.40 | +0.81 | 26.8% | 340 | 26.8% | -0.19 | 1.23 | 0.45 | 2.00 | — |
| — | 9.80 | 12.80 | 11.30 | +0.76 | 26.5% | 342.5 | 26.5% | -0.24 | 2.12 | 1.05 | 3.20 | — |
| — | 7.80 | 11.50 | 9.65 | +0.70 | 26.2% | 345 | 26.2% | -0.30 | 2.52 | 1.05 | 4.00 | — |
| — | 6.30 | 9.00 | 7.65 | +0.64 | 25.9% | 347.5 | 25.9% | -0.37 | 3.00 | 2.20 | 3.80 | — |
| — | 4.90 | 7.20 | 6.05 | — | — | 350 | — | — | 4.00 | 2.80 | 5.20 | — |
| — | 4.10 | 5.80 | 4.95 | — | — | 352.5 | 25.6% | -0.51 | 5.70 | 4.90 | 6.50 | — |
| — | 2.90 | 5.70 | 4.30 | — | — | 355 | — | — | 6.80 | 6.00 | 7.60 | — |
| — | 2.20 | 5.00 | 3.60 | — | — | 357.5 | — | — | 8.30 | 7.10 | 9.50 | — |
| — | 0.30 | 4.50 | 2.40 | +0.28 | 25.5% | 360 | — | — | 9.75 | 8.70 | 10.80 | — |
| — | — | — | — | +0.22 | 25.6% | 362.5 | — | — | — | — | — | — |
| — | — | 3.30 | — | +0.17 | 25.7% | 365 | 25.7% | -0.84 | 14.40 | 13.00 | 15.80 | — |
| — | — | — | — | — | — | 367.5 | — | — | — | — | — | — |
| — | 0.10 | 2.30 | 1.20 | — | — | 370 | 25.9% | -0.91 | 18.55 | 16.90 | 20.20 | — |
| — | — | — | — | +0.07 | 26.1% | 372.5 | 26.1% | -0.94 | — | — | — | — |
| — | — | 2.50 | — | +0.05 | 26.3% | 375 | 26.3% | -0.96 | 23.55 | 21.60 | 25.50 | — |
| — | — | — | — | +0.04 | 26.6% | 377.5 | 26.6% | -0.98 | — | — | — | — |
| — | — | 2.40 | — | +0.03 | 26.9% | 380 | 26.9% | -0.99 | 28.40 | 26.40 | 30.40 | — |
| — | — | 2.30 | — | +0.01 | 27.5% | 385 | 27.5% | -1.00 | 33.45 | 31.50 | 35.40 | — |
| — | — | 2.25 | — | +0.01 | 28.3% | 390 | 28.3% | -1.00 | 38.40 | 36.40 | 40.40 | — |
| — | — | 2.20 | — | +0.00 | 29.1% | 395 | 29.1% | -1.00 | 43.40 | 41.40 | 45.40 | 0 |
| 3 | — | 2.20 | — | +0.00 | 30.1% | 400 | 30.1% | -1.00 | 48.40 | 46.40 | 50.40 | — |
| 0 | — | 2.15 | — | +0.00 | 31.1% | 405 | 31.1% | -1.00 | 53.55 | 51.60 | 55.50 | 0 |
| — | — | 2.15 | — | +0.00 | 32.1% | 410 | 32.1% | -1.00 | 58.40 | 56.40 | 60.40 | — |
| — | — | 2.15 | — | +0.00 | 33.2% | 415 | 33.2% | -1.00 | 63.40 | 61.40 | 65.40 | — |
| — | — | 2.15 | — | +0.00 | 34.3% | 420 | 34.3% | -1.00 | 68.40 | 66.40 | 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.