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 | |
| — | 66.10 | 70.40 | 68.25 | +0.99 | 36.5% | 285 | 36.5% | -0.01 | — | — | 1.70 | — |
| — | 61.20 | 65.50 | 63.35 | +0.98 | 35.0% | 290 | 35.0% | -0.02 | — | — | 1.75 | — |
| — | 56.80 | 60.50 | 58.65 | +0.98 | 33.6% | 295 | 33.6% | -0.02 | — | — | 0.85 | — |
| — | 51.90 | 55.70 | 53.80 | +0.97 | 32.2% | 300 | 32.2% | -0.03 | — | — | 0.95 | — |
| — | 47.50 | 50.60 | 49.05 | +0.96 | 30.9% | 305 | 30.9% | -0.04 | — | — | 1.80 | — |
| — | 42.50 | 45.80 | 44.15 | +0.95 | 29.7% | 310 | 29.7% | -0.05 | 0.72 | 0.35 | 1.10 | — |
| — | 38.00 | 41.30 | 39.65 | — | — | 315 | — | — | 0.90 | 0.20 | 1.60 | — |
| — | 33.10 | 36.70 | 34.90 | — | — | 320 | — | — | 1.65 | 0.20 | 3.10 | — |
| — | 28.30 | 32.10 | 30.20 | — | — | 325 | — | — | 2.20 | 0.40 | 4.00 | — |
| — | 24.00 | 27.90 | 25.95 | — | — | 330 | 25.9% | -0.16 | 2.45 | 1.20 | 3.70 | — |
| — | 20.10 | 23.70 | 21.90 | +0.79 | 25.3% | 335 | 25.3% | -0.22 | 3.45 | 1.70 | 5.20 | — |
| — | 16.50 | 20.00 | 18.25 | +0.72 | 24.7% | 340 | 24.7% | -0.28 | 4.75 | 3.30 | 6.20 | — |
| — | 12.60 | 16.20 | 14.40 | +0.65 | 24.3% | 345 | 24.3% | -0.35 | 6.15 | 4.60 | 7.70 | — |
| — | 9.50 | 13.10 | 11.30 | +0.57 | 24.0% | 350 | — | — | 8.00 | 6.60 | 9.40 | — |
| — | 6.60 | 10.40 | 8.50 | — | — | 355 | — | — | 10.20 | 8.70 | 11.70 | — |
| — | 4.50 | 8.50 | 6.50 | — | — | 360 | 23.8% | -0.61 | 13.00 | 11.50 | 14.50 | — |
| — | 2.55 | 6.40 | 4.47 | — | — | 365 | 23.9% | -0.69 | 15.90 | 14.00 | 17.80 | — |
| — | 1.15 | 4.90 | 3.02 | — | — | 370 | 24.0% | -0.76 | 19.75 | 18.00 | 21.50 | — |
| — | 0.20 | 4.20 | 2.20 | +0.20 | 24.3% | 375 | 24.3% | -0.82 | 23.70 | 21.90 | 25.50 | — |
| — | — | 3.50 | — | +0.15 | 24.6% | 380 | — | — | 28.15 | 26.30 | 30.00 | — |
| — | — | 2.75 | — | +0.11 | 25.0% | 385 | — | — | 33.00 | 31.30 | 34.70 | — |
| — | — | 1.80 | — | — | — | 390 | — | — | 38.00 | 35.80 | 40.20 | — |
| — | — | 1.50 | — | +0.06 | 26.0% | 395 | 26.0% | -0.96 | 42.90 | 40.70 | 45.10 | — |
| — | — | 1.20 | — | +0.05 | 26.6% | 400 | 26.6% | -0.98 | 47.95 | 45.90 | 50.00 | — |
| — | — | 1.80 | — | +0.04 | 27.2% | 405 | 27.2% | -1.00 | 52.95 | 50.90 | 55.00 | — |
| — | — | 1.65 | — | +0.03 | 27.9% | 410 | 27.9% | -1.00 | 57.95 | 55.90 | 60.00 | — |
| — | — | 0.80 | — | +0.02 | 28.5% | 415 | 28.5% | -1.00 | 62.95 | 60.90 | 65.00 | — |
| — | — | 1.05 | — | +0.02 | 29.1% | 420 | 29.1% | -1.00 | 67.95 | 65.90 | 70.00 | — |
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.