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 | |
| — | 66.00 | 69.80 | 67.90 | +1.00 | 39.1% | 285 | 39.1% | -0.00 | — | — | 1.95 | — |
| — | 61.40 | 64.60 | 63.00 | +1.00 | 37.4% | 290 | 37.4% | -0.00 | — | — | 1.95 | — |
| — | 56.40 | 59.70 | 58.05 | +1.00 | 35.7% | 295 | 35.7% | -0.00 | — | — | 2.15 | — |
| — | 51.40 | 54.70 | 53.05 | — | — | 300 | — | — | — | — | 0.90 | — |
| — | 46.40 | 49.90 | 48.15 | — | — | 305 | — | — | — | — | 1.40 | — |
| — | 41.50 | 44.80 | 43.15 | — | — | 310 | — | — | — | — | 2.05 | — |
| — | 39.00 | 42.60 | 40.80 | — | — | 312.5 | — | — | — | — | 0.95 | — |
| — | 36.60 | 39.90 | 38.25 | — | — | 315 | 29.8% | -0.02 | — | — | 0.85 | — |
| — | 34.10 | 37.50 | 35.80 | +0.97 | 29.2% | 317.5 | 29.2% | -0.03 | — | — | 1.20 | — |
| — | 31.70 | 35.00 | 33.35 | +0.96 | 28.7% | 320 | 28.7% | -0.04 | 0.55 | 0.10 | 1.00 | — |
| — | 29.30 | 32.60 | 30.95 | +0.95 | 28.1% | 322.5 | 28.1% | -0.05 | — | — | 1.45 | — |
| — | 27.00 | 30.20 | 28.60 | +0.94 | 27.7% | 325 | 27.7% | -0.06 | — | — | 1.75 | — |
| — | 24.60 | 27.80 | 26.20 | +0.92 | 27.2% | 327.5 | 27.2% | -0.08 | — | — | 3.00 | — |
| — | 22.20 | 25.70 | 23.95 | +0.90 | 26.8% | 330 | 26.8% | -0.10 | 1.10 | 0.05 | 2.15 | — |
| — | 20.00 | 23.20 | 21.60 | +0.88 | 26.4% | 332.5 | 26.4% | -0.12 | 1.43 | 0.15 | 2.70 | — |
| — | 17.70 | 21.40 | 19.55 | +0.85 | 26.1% | 335 | 26.1% | -0.15 | 1.60 | 0.80 | 2.40 | — |
| — | 15.60 | 19.10 | 17.35 | +0.81 | 25.8% | 337.5 | 25.8% | -0.19 | 2.02 | 0.55 | 3.50 | — |
| — | 13.50 | 17.10 | 15.30 | +0.77 | 25.6% | 340 | 25.6% | -0.23 | 2.45 | 0.60 | 4.30 | — |
| — | 11.50 | 15.00 | 13.25 | +0.73 | 25.4% | 342.5 | 25.4% | -0.27 | 3.15 | 1.70 | 4.60 | — |
| — | 9.50 | 13.20 | 11.35 | +0.68 | 25.2% | 345 | 25.2% | -0.32 | 3.30 | 1.70 | 4.90 | — |
| — | 7.70 | 11.50 | 9.60 | +0.63 | 25.1% | 347.5 | 25.1% | -0.38 | 4.35 | 3.00 | 5.70 | — |
| — | 6.10 | 10.00 | 8.05 | +0.57 | 25.0% | 350 | 25.0% | -0.43 | 4.95 | 3.30 | 6.60 | — |
| — | 4.70 | 8.50 | 6.60 | +0.51 | 25.0% | 352.5 | 25.0% | -0.49 | 6.45 | 5.20 | 7.70 | — |
| — | 3.50 | 7.50 | 5.50 | +0.46 | 25.0% | 355 | 25.0% | -0.55 | 7.45 | 5.90 | 9.00 | — |
| — | 2.35 | 6.10 | 4.22 | +0.40 | 25.1% | 357.5 | 25.1% | -0.60 | 8.65 | 6.80 | 10.50 | — |
| — | 1.50 | 5.40 | 3.45 | +0.35 | 25.2% | 360 | 25.2% | -0.66 | 10.35 | 8.60 | 12.10 | — |
| — | 0.95 | 4.90 | 2.92 | +0.30 | 25.3% | 362.5 | 25.3% | -0.71 | 12.10 | 10.30 | 13.90 | — |
| — | 0.05 | 4.50 | 2.27 | +0.25 | 25.5% | 365 | 25.5% | -0.75 | 14.15 | 12.50 | 15.80 | — |
| — | 0.50 | 3.70 | 2.10 | +0.21 | 25.7% | 367.5 | 25.7% | -0.80 | 16.25 | 14.60 | 17.90 | — |
| — | 0.20 | 3.30 | 1.75 | +0.18 | 26.0% | 370 | 26.0% | -0.83 | 18.35 | 16.70 | 20.00 | — |
| — | 0.05 | 3.10 | 1.57 | +0.15 | 26.2% | 372.5 | 26.2% | -0.86 | 20.65 | 19.00 | 22.30 | — |
| — | — | 2.85 | — | +0.12 | 26.6% | 375 | 26.6% | -0.89 | 22.85 | 21.00 | 24.70 | — |
| — | — | 2.70 | — | +0.10 | 26.9% | 377.5 | 26.9% | -0.91 | 25.35 | 23.70 | 27.00 | — |
| — | — | 2.55 | — | +0.08 | 27.3% | 380 | 27.3% | -0.93 | 27.80 | 26.10 | 29.50 | — |
| — | — | 1.95 | — | +0.06 | 28.1% | 385 | 28.1% | -0.96 | 32.55 | 30.90 | 34.20 | — |
| — | — | 2.30 | — | +0.04 | 29.1% | 390 | 29.1% | -0.98 | 37.55 | 35.90 | 39.20 | — |
| — | — | 2.20 | — | +0.03 | 30.1% | 395 | 30.1% | -0.99 | 42.55 | 40.90 | 44.20 | — |
| — | — | 2.20 | — | +0.02 | 31.2% | 400 | 31.2% | -1.00 | 47.55 | 45.90 | 49.20 | — |
| — | — | 2.10 | — | +0.01 | 32.3% | 405 | 32.3% | -1.00 | 52.55 | 50.90 | 54.20 | — |
| — | — | 2.15 | — | +0.01 | 33.5% | 410 | 33.5% | -1.00 | 57.55 | 55.90 | 59.20 | — |
| — | — | 1.95 | — | +0.01 | 34.7% | 415 | 34.7% | -1.00 | 62.70 | 60.90 | 64.50 | — |
| — | — | 1.25 | — | +0.01 | 35.9% | 420 | 35.9% | -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.