Spot 348.76
· 364 contratti su 5 scadenze
· fonte ibkr
· catturata 30/09 23:29 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 65.25 | 72.70 | 68.97 | +0.99 | 106.7% | 280 | 106.7% | -0.01 | — | — | 0.20 | — |
| — | 62.60 | 70.25 | 66.42 | +0.99 | 104.2% | 282.5 | 104.2% | -0.01 | — | — | 2.82 | — |
| — | 60.30 | 67.75 | 64.03 | +0.99 | 101.8% | 285 | 101.8% | -0.01 | 0.16 | 0.01 | 0.31 | — |
| — | 57.65 | 65.25 | 61.45 | +0.98 | 99.5% | 287.5 | 99.5% | -0.02 | — | — | 0.61 | — |
| — | 55.60 | 62.75 | 59.17 | +0.98 | 97.2% | 290 | 97.2% | -0.02 | 0.05 | 0.03 | 0.07 | — |
| — | 52.60 | 60.25 | 56.42 | +0.97 | 95.0% | 292.5 | 95.0% | -0.03 | 0.14 | 0.01 | 0.28 | — |
| — | 50.70 | 57.75 | 54.23 | — | — | 295 | 92.8% | -0.03 | 0.17 | 0.05 | 0.29 | — |
| — | 47.60 | 55.25 | 51.42 | +0.96 | 90.6% | 297.5 | 90.6% | -0.04 | 0.19 | 0.05 | 0.33 | — |
| — | 45.10 | 52.75 | 48.92 | +0.95 | 88.4% | 300 | 88.4% | -0.05 | 0.10 | 0.05 | 0.15 | — |
| — | 42.60 | 50.25 | 46.42 | +0.94 | 86.3% | 302.5 | 86.3% | -0.06 | 0.09 | 0.02 | 0.16 | — |
| — | 40.30 | 47.80 | 44.05 | +0.93 | 84.2% | 305 | 84.2% | -0.07 | 0.20 | 0.04 | 0.37 | — |
| — | 37.65 | 45.30 | 41.48 | +0.91 | 82.2% | 307.5 | 82.2% | -0.09 | 0.21 | 0.04 | 0.38 | — |
| — | 35.50 | 40.85 | 38.17 | +0.89 | 80.3% | 310 | 80.3% | -0.11 | 0.21 | 0.10 | 0.33 | — |
| — | 32.70 | 40.40 | 36.55 | +0.87 | 78.6% | 312.5 | 78.6% | -0.13 | 0.29 | 0.11 | 0.47 | — |
| — | 30.30 | 38.00 | 34.15 | +0.85 | 77.0% | 315 | 77.0% | -0.15 | 0.35 | 0.12 | 0.58 | — |
| — | 28.40 | 35.60 | 32.00 | +0.82 | 75.6% | 317.5 | 75.6% | -0.18 | 0.28 | 0.10 | 0.45 | — |
| — | 27.30 | 33.15 | 30.23 | +0.79 | 74.4% | 320 | 74.4% | -0.21 | 0.43 | 0.38 | 0.48 | — |
| — | 23.60 | 30.25 | 26.93 | +0.75 | 73.4% | 322.5 | 73.4% | -0.25 | 0.48 | 0.22 | 0.75 | — |
| — | 21.30 | 27.95 | 24.62 | +0.72 | 72.5% | 325 | 72.5% | -0.28 | 0.68 | 0.51 | 0.84 | — |
| — | 20.10 | 25.95 | 23.02 | +0.68 | 71.9% | 327.5 | 71.9% | -0.32 | 0.90 | 0.76 | 1.03 | — |
| — | 18.85 | 21.25 | 20.05 | +0.64 | 71.4% | 330 | 71.4% | -0.36 | 1.24 | 1.09 | 1.38 | — |
| — | 16.45 | 20.70 | 18.57 | +0.60 | 71.2% | 332.5 | 71.2% | -0.40 | 1.75 | 1.10 | 2.40 | — |
| — | 14.00 | 18.15 | 16.07 | +0.55 | 71.2% | 335 | 71.2% | -0.45 | 2.17 | 1.49 | 2.86 | — |
| — | 12.15 | 17.90 | 15.03 | +0.51 | 71.2% | 337.5 | 71.2% | -0.49 | 4.40 | 2.10 | 6.70 | — |
| — | 12.15 | 12.80 | 12.47 | +0.47 | 71.4% | 340 | 71.4% | -0.53 | 3.73 | 3.50 | 3.95 | — |
| — | 10.30 | 11.60 | 10.95 | +0.43 | 71.6% | 342.5 | 71.6% | -0.57 | 4.35 | 3.10 | 5.60 | — |
| — | 7.25 | 13.15 | 10.20 | +0.39 | 71.9% | 345 | 71.9% | -0.61 | 5.60 | 5.20 | 6.00 | — |
| — | 5.70 | 10.70 | 8.20 | +0.35 | 72.2% | 347.5 | 72.2% | -0.65 | 7.65 | 5.30 | 10.00 | — |
| — | 6.75 | 7.85 | 7.30 | +0.31 | 72.5% | 350 | 72.5% | -0.69 | 8.05 | 7.20 | 8.90 | — |
| — | 5.60 | 7.65 | 6.62 | +0.28 | 73.0% | 352.5 | 73.0% | -0.72 | 9.03 | 7.65 | 10.40 | — |
| — | 4.55 | 5.90 | 5.22 | +0.25 | 73.4% | 355 | 73.4% | -0.75 | 10.95 | 9.90 | 12.00 | — |
| — | 3.80 | 5.30 | 4.55 | +0.22 | 74.0% | 357.5 | 74.0% | -0.78 | 13.95 | 10.90 | 17.00 | — |
| — | 3.05 | 4.00 | 3.52 | +0.19 | 74.6% | 360 | 74.6% | -0.81 | 15.43 | 12.05 | 18.80 | — |
| — | 2.22 | 3.30 | 2.76 | +0.17 | 75.2% | 362.5 | 75.2% | -0.83 | 16.43 | 13.85 | 19.00 | — |
| — | 2.17 | 2.59 | 2.38 | +0.15 | 75.9% | 365 | 75.9% | -0.85 | 19.38 | 16.50 | 22.25 | — |
| — | 1.07 | 2.69 | 1.88 | +0.13 | 76.7% | 367.5 | 76.7% | -0.87 | 20.40 | 17.10 | 23.70 | — |
| — | 1.40 | 1.70 | 1.55 | +0.11 | 77.6% | 370 | 77.6% | -0.89 | 22.50 | 20.05 | 24.95 | — |
| — | 0.57 | 1.69 | 1.13 | +0.10 | 78.5% | 372.5 | 78.5% | -0.90 | 24.68 | 21.40 | 27.95 | — |
| — | 0.77 | 1.23 | 1.00 | +0.09 | 79.4% | 375 | 79.4% | -0.91 | 26.35 | 23.70 | 29.00 | — |
| — | 0.70 | 1.09 | 0.90 | +0.08 | 80.4% | 377.5 | 80.4% | -0.93 | 28.82 | 26.10 | 31.55 | — |
| — | 0.56 | 0.99 | 0.78 | +0.07 | 81.4% | 380 | 81.4% | -0.93 | 31.55 | 28.05 | 35.05 | — |
| — | 0.17 | 0.72 | 0.45 | +0.06 | 82.5% | 382.5 | 82.5% | -0.94 | 34.08 | 30.40 | 37.75 | — |
| — | 0.35 | 0.60 | 0.47 | +0.05 | 83.6% | 385 | 83.6% | -0.95 | 36.67 | 32.85 | 40.50 | — |
| — | — | 0.57 | — | +0.04 | 84.8% | 387.5 | 84.8% | -0.96 | 39.10 | 35.25 | 42.95 | — |
| — | 0.10 | 0.60 | 0.35 | +0.04 | 86.0% | 390 | 86.0% | -0.96 | 41.55 | 37.70 | 45.40 | — |
| — | 0.01 | 0.42 | 0.21 | +0.03 | 87.3% | 392.5 | 87.3% | -0.97 | 44.00 | 40.15 | 47.85 | — |
| — | 0.02 | 0.48 | 0.25 | +0.03 | 88.6% | 395 | 88.6% | -0.97 | 46.45 | 42.60 | 50.30 | — |
| — | 0.01 | 0.63 | 0.32 | +0.03 | 90.0% | 397.5 | 90.0% | -0.98 | 48.92 | 45.10 | 52.75 | — |
| — | 0.14 | 0.35 | 0.24 | +0.02 | 91.4% | 400 | 91.4% | -0.98 | 51.38 | 47.55 | 55.20 | — |
| — | 0.01 | 0.36 | 0.18 | +0.02 | 92.8% | 402.5 | 92.8% | -0.98 | 53.77 | 50.05 | 57.50 | — |
| — | 0.01 | 0.77 | 0.39 | +0.02 | 94.3% | 405 | 94.3% | -0.98 | 55.85 | 52.15 | 59.55 | — |
| — | 0.01 | 1.58 | 0.80 | +0.02 | 95.8% | 407.5 | 95.8% | -0.99 | 58.83 | 55.00 | 62.65 | — |
| — | 0.06 | 0.50 | 0.28 | +0.01 | 97.2% | 410 | 97.2% | -0.99 | 61.23 | 57.50 | 64.95 | — |
| — | 0.01 | 0.23 | 0.12 | +0.01 | 98.7% | 412.5 | 98.7% | -0.99 | 63.83 | 60.00 | 67.65 | — |
| — | 0.01 | 0.16 | 0.09 | +0.01 | 100.2% | 415 | 100.2% | -0.99 | 66.10 | 62.50 | 69.70 | — |
| — | 0.02 | 0.30 | 0.16 | +0.01 | 101.7% | 417.5 | 101.7% | -0.99 | 68.83 | 65.00 | 72.65 | — |
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.