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 | |
| — | 65.90 | 70.00 | 67.95 | +0.98 | 35.9% | 285 | 35.9% | -0.02 | — | — | 2.30 | — |
| — | 61.00 | 65.00 | 63.00 | +0.98 | 34.6% | 290 | 34.6% | -0.02 | — | — | 2.35 | — |
| — | 56.00 | 60.10 | 58.05 | +0.97 | 33.3% | 295 | 33.3% | -0.03 | — | — | 2.40 | — |
| — | 51.20 | 55.20 | 53.20 | +0.97 | 32.1% | 300 | 32.1% | -0.03 | — | — | 2.50 | — |
| — | 46.50 | 50.50 | 48.50 | +0.96 | 30.9% | 305 | 30.9% | -0.04 | — | — | 2.65 | — |
| — | 41.60 | 45.70 | 43.65 | +0.94 | 29.8% | 310 | 29.8% | -0.06 | — | — | 2.85 | — |
| — | 37.00 | 40.90 | 38.95 | +0.92 | 28.8% | 315 | 28.8% | -0.08 | — | — | 3.10 | — |
| — | 32.50 | 36.50 | 34.50 | +0.90 | 27.9% | 320 | 27.9% | -0.10 | — | — | 3.50 | — |
| — | 28.00 | 32.10 | 30.05 | +0.87 | 27.1% | 325 | 27.1% | -0.13 | 2.08 | 0.15 | 4.00 | — |
| — | 23.70 | 27.60 | 25.65 | +0.82 | 26.5% | 330 | 26.5% | -0.18 | 2.70 | 1.00 | 4.40 | — |
| — | 19.70 | 23.60 | 21.65 | +0.77 | 25.9% | 335 | 25.9% | -0.23 | 3.60 | 2.60 | 4.60 | — |
| — | 16.00 | 19.50 | 17.75 | +0.71 | 25.4% | 340 | 25.4% | -0.29 | 4.53 | 2.85 | 6.20 | — |
| — | 13.00 | 16.00 | 14.50 | +0.64 | 25.0% | 345 | 25.0% | -0.37 | 6.15 | 4.50 | 7.80 | — |
| — | 10.00 | 13.40 | 11.70 | +0.56 | 24.8% | 350 | 24.8% | -0.45 | 8.20 | 6.40 | 10.00 | — |
| — | 6.80 | 10.80 | 8.80 | +0.48 | 24.6% | 355 | 24.6% | -0.53 | 10.80 | 9.00 | 12.60 | — |
| — | 4.60 | 8.60 | 6.60 | +0.40 | 24.6% | 360 | 24.6% | -0.61 | 13.70 | 12.00 | 15.40 | — |
| — | 2.75 | 6.70 | 4.72 | +0.32 | 24.6% | 365 | 24.6% | -0.69 | 16.45 | 14.60 | 18.30 | — |
| — | 1.30 | 5.40 | 3.35 | +0.26 | 24.7% | 370 | 24.7% | -0.76 | 20.40 | 18.50 | 22.30 | — |
| — | 0.40 | 4.50 | 2.45 | +0.20 | 25.0% | 375 | 25.0% | -0.81 | 24.60 | 22.70 | 26.50 | — |
| — | 0.10 | 3.80 | 1.95 | +0.16 | 25.3% | 380 | 25.3% | -0.86 | 29.05 | 27.10 | 31.00 | — |
| — | — | 3.10 | — | +0.12 | 25.7% | 385 | 25.7% | -0.90 | 33.65 | 31.80 | 35.50 | — |
| — | — | 2.80 | — | +0.09 | 26.1% | 390 | 26.1% | -0.93 | 38.40 | 36.30 | 40.50 | — |
| — | — | 2.60 | — | +0.07 | 26.7% | 395 | 26.7% | -0.96 | 43.45 | 41.50 | 45.40 | — |
| — | — | 2.45 | — | +0.05 | 27.3% | 400 | 27.3% | -0.98 | 48.35 | 46.30 | 50.40 | — |
| — | — | 2.35 | — | +0.04 | 27.9% | 405 | 27.9% | -0.99 | 53.35 | 51.30 | 55.40 | — |
| — | — | 2.30 | — | +0.03 | 28.6% | 410 | 28.6% | -1.00 | 58.35 | 56.30 | 60.40 | — |
| — | — | 2.25 | — | +0.03 | 29.3% | 415 | 29.3% | -1.00 | 63.35 | 61.30 | 65.40 | — |
| — | — | 2.25 | — | +0.02 | 30.0% | 420 | 30.0% | -1.00 | 68.35 | 66.30 | 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.