Spot 352.09
· 308 contratti su 5 scadenze
· fonte ibkr
· catturata 26/09 01:49 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 65.80 | 69.50 | 67.65 | — | — | 285 | — | — | — | — | 2.15 | — |
| — | 60.80 | 64.50 | 62.65 | +1.00 | 40.3% | 290 | 40.3% | -0.00 | — | — | 2.15 | — |
| — | 56.10 | 59.50 | 57.80 | +1.00 | 38.3% | 295 | 38.3% | -0.00 | — | — | 2.15 | — |
| — | 51.10 | 54.30 | 52.70 | +1.00 | 36.4% | 300 | 36.4% | -0.00 | — | — | 1.75 | — |
| — | 46.10 | 49.40 | 47.75 | +1.00 | 34.6% | 305 | 34.6% | -0.00 | — | — | 2.15 | — |
| — | 41.10 | 44.40 | 42.75 | +1.00 | 32.9% | 310 | 32.9% | -0.00 | — | — | 2.15 | — |
| — | 38.60 | 41.90 | 40.25 | +1.00 | 32.1% | 312.5 | 32.1% | -0.00 | — | — | 2.15 | — |
| — | 36.10 | 39.40 | 37.75 | +1.00 | 31.3% | 315 | 31.3% | -0.00 | — | — | 1.10 | — |
| — | 33.60 | 37.20 | 35.40 | +0.99 | 30.5% | 317.5 | 30.5% | -0.01 | — | — | 0.65 | — |
| — | 31.20 | 34.60 | 32.90 | +0.99 | 29.8% | 320 | 29.8% | -0.01 | — | — | 0.80 | — |
| — | 28.70 | 32.00 | 30.35 | +0.99 | 29.1% | 322.5 | 29.1% | -0.01 | — | — | 0.70 | — |
| — | 26.20 | 29.80 | 28.00 | +0.98 | 28.4% | 325 | 28.4% | -0.02 | — | — | 0.80 | — |
| — | 23.80 | 27.10 | 25.45 | +0.97 | 27.7% | 327.5 | 27.7% | -0.03 | — | — | 2.35 | — |
| — | 21.30 | 24.90 | 23.10 | +0.96 | 27.1% | 330 | 27.1% | -0.04 | — | — | 0.80 | — |
| — | 18.90 | 22.30 | 20.60 | +0.95 | 26.5% | 332.5 | 26.5% | -0.05 | — | — | 1.75 | — |
| — | 16.60 | 20.10 | 18.35 | +0.92 | 26.0% | 335 | 26.0% | -0.08 | 0.60 | 0.20 | 1.00 | — |
| — | 14.20 | 17.50 | 15.85 | +0.89 | 25.6% | 337.5 | 25.6% | -0.11 | 0.53 | 0.30 | 0.75 | — |
| — | 12.00 | 15.50 | 13.75 | +0.85 | 25.2% | 340 | 25.2% | -0.15 | 1.25 | 0.55 | 1.95 | — |
| — | 9.80 | 13.10 | 11.45 | +0.81 | 24.8% | 342.5 | 24.8% | -0.19 | 2.17 | 0.75 | 3.60 | — |
| — | 7.60 | 11.30 | 9.45 | +0.74 | 24.6% | 345 | 24.6% | -0.26 | 2.25 | 0.40 | 4.10 | — |
| — | 5.70 | 9.50 | 7.60 | +0.67 | 24.4% | 347.5 | 24.4% | -0.33 | 2.55 | 0.80 | 4.30 | — |
| — | 4.10 | 8.00 | 6.05 | +0.59 | 24.3% | 350 | 24.3% | -0.42 | 3.70 | 2.50 | 4.90 | — |
| — | 2.55 | 6.60 | 4.58 | +0.50 | 24.3% | 352.5 | 24.3% | -0.50 | 4.80 | 3.60 | 6.00 | — |
| — | 1.95 | 5.50 | 3.73 | +0.42 | 24.4% | 355 | 24.4% | -0.58 | 5.50 | 3.70 | 7.30 | — |
| — | 0.60 | 4.70 | 2.65 | +0.34 | 24.5% | 357.5 | 24.5% | -0.66 | 7.05 | 5.20 | 8.90 | — |
| — | 0.40 | 3.80 | 2.10 | +0.27 | 24.7% | 360 | 24.7% | -0.73 | 9.10 | 7.50 | 10.70 | — |
| — | 0.50 | 3.30 | 1.90 | +0.21 | 24.9% | 362.5 | 24.9% | -0.80 | 10.90 | 9.10 | 12.70 | — |
| — | 0.20 | 2.95 | 1.57 | +0.16 | 25.1% | 365 | 25.1% | -0.85 | 13.05 | 11.30 | 14.80 | — |
| — | — | 2.00 | — | +0.12 | 25.3% | 367.5 | 25.3% | -0.89 | 15.40 | 13.80 | 17.00 | — |
| — | 0.05 | 0.70 | 0.38 | +0.09 | 25.6% | 370 | 25.6% | -0.92 | 17.75 | 16.10 | 19.40 | — |
| — | — | 1.05 | — | +0.06 | 25.8% | 372.5 | 25.8% | -0.95 | 20.15 | 18.50 | 21.80 | — |
| — | — | 2.30 | — | +0.04 | 26.1% | 375 | 26.1% | -0.97 | 22.55 | 20.80 | 24.30 | — |
| — | — | 2.25 | — | +0.03 | 26.4% | 377.5 | 26.4% | -0.98 | 25.20 | 23.40 | 27.00 | — |
| — | — | 2.20 | — | +0.02 | 26.8% | 380 | 26.8% | -0.99 | 27.55 | 25.90 | 29.20 | — |
| — | — | 2.15 | — | +0.01 | 27.6% | 385 | 27.6% | -1.00 | 32.55 | 30.90 | 34.20 | — |
| — | — | 2.15 | — | +0.01 | 28.5% | 390 | 28.5% | -1.00 | 37.55 | 35.90 | 39.20 | — |
| — | — | 2.15 | — | +0.00 | 29.5% | 395 | 29.5% | -1.00 | 42.55 | 40.90 | 44.20 | — |
| — | — | 2.15 | — | +0.00 | 30.6% | 400 | 30.6% | -1.00 | 47.55 | 45.90 | 49.20 | — |
| — | — | 2.15 | — | +0.00 | 31.8% | 405 | 31.8% | -1.00 | 52.55 | 50.90 | 54.20 | — |
| — | — | 2.15 | — | +0.00 | 33.0% | 410 | 33.0% | -1.00 | 57.70 | 55.90 | 59.50 | — |
| — | — | 2.15 | — | +0.00 | 34.2% | 415 | 34.2% | -1.00 | 62.55 | 60.90 | 64.20 | — |
| — | — | 2.15 | — | +0.00 | 35.4% | 420 | 35.4% | -1.00 | 67.55 | 65.90 | 69.20 | — |
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.