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 | |
| — | 65.50 | 73.15 | 69.33 | +0.96 | 65.4% | 280 | 65.4% | -0.04 | — | — | 0.63 | — |
| — | 63.30 | 70.70 | 67.00 | +0.95 | 64.5% | 282.5 | 64.5% | -0.05 | 0.50 | 0.01 | 0.99 | — |
| — | 60.65 | 68.20 | 64.42 | +0.94 | 63.7% | 285 | 63.7% | -0.06 | 0.28 | 0.05 | 0.51 | — |
| — | 58.35 | 65.75 | 62.05 | +0.93 | 62.9% | 287.5 | 62.9% | -0.07 | 0.47 | 0.01 | 0.94 | — |
| — | 56.15 | 63.35 | 59.75 | +0.92 | 62.2% | 290 | 62.2% | -0.08 | 0.69 | 0.12 | 1.27 | 241 |
| — | 53.50 | 60.90 | 57.20 | +0.91 | 61.5% | 292.5 | 61.5% | -0.09 | 1.98 | 0.01 | 3.95 | — |
| — | 51.15 | 58.50 | 54.83 | +0.90 | 60.9% | 295 | 60.9% | -0.10 | 0.41 | 0.35 | 0.48 | — |
| — | 49.25 | 56.15 | 52.70 | +0.89 | 60.3% | 297.5 | 60.3% | -0.11 | 1.03 | 0.01 | 2.06 | — |
| — | 46.00 | 53.75 | 49.88 | +0.87 | 59.8% | 300 | 59.8% | -0.13 | 1.18 | 0.60 | 1.75 | — |
| — | 43.95 | 51.40 | 47.67 | +0.86 | 59.3% | 302.5 | 59.3% | -0.14 | 0.67 | 0.14 | 1.19 | — |
| — | 41.40 | 49.10 | 45.25 | +0.84 | 58.9% | 305 | 58.9% | -0.16 | 0.74 | 0.44 | 1.05 | — |
| — | 39.95 | 46.80 | 43.38 | +0.82 | 58.6% | 307.5 | 58.6% | -0.18 | 1.03 | 0.55 | 1.52 | — |
| — | 37.20 | 44.55 | 40.88 | +0.80 | 58.3% | 310 | 58.3% | -0.20 | 1.47 | 0.89 | 2.05 | — |
| — | 34.60 | 42.35 | 38.48 | +0.78 | 58.1% | 312.5 | 58.1% | -0.22 | 1.79 | 1.28 | 2.30 | — |
| — | 32.30 | 40.20 | 36.25 | +0.76 | 57.9% | 315 | 57.9% | -0.24 | 1.78 | 1.29 | 2.28 | — |
| — | 30.20 | 38.10 | 34.15 | +0.74 | 57.8% | 317.5 | 57.8% | -0.27 | 1.71 | 0.01 | 3.40 | — |
| — | 28.80 | 36.05 | 32.42 | +0.71 | 57.7% | 320 | 57.7% | -0.29 | 3.70 | 2.10 | 5.30 | — |
| — | 25.95 | 33.85 | 29.90 | +0.69 | 57.6% | 322.5 | 57.6% | -0.32 | 3.05 | 2.10 | 4.00 | — |
| — | 24.65 | 31.60 | 28.12 | +0.66 | 57.6% | 325 | 57.6% | -0.34 | 3.51 | 2.97 | 4.05 | — |
| — | 22.30 | 28.65 | 25.48 | +0.63 | 57.6% | 327.5 | 57.6% | -0.37 | 3.08 | 0.30 | 5.85 | — |
| — | 23.70 | 26.45 | 25.07 | +0.61 | 57.7% | 330 | 57.7% | -0.40 | 4.85 | 4.20 | 5.50 | — |
| — | 19.35 | 26.10 | 22.73 | +0.58 | 57.7% | 332.5 | 57.7% | -0.42 | 4.87 | 1.93 | 7.80 | — |
| — | 17.70 | 24.40 | 21.05 | +0.55 | 57.8% | 335 | 57.8% | -0.45 | 6.58 | 3.10 | 10.05 | — |
| — | 17.35 | 22.85 | 20.10 | +0.52 | 57.9% | 337.5 | 57.9% | -0.48 | 6.55 | 3.25 | 9.85 | — |
| — | 15.00 | 21.40 | 18.20 | +0.49 | 58.0% | 340 | 58.0% | -0.51 | 8.93 | 7.35 | 10.50 | — |
| — | 13.05 | 19.95 | 16.50 | +0.47 | 58.1% | 342.5 | 58.1% | -0.53 | 9.80 | 6.00 | 13.60 | — |
| — | 14.00 | 16.10 | 15.05 | +0.44 | 58.3% | 345 | 58.3% | -0.56 | 9.55 | 7.10 | 12.00 | — |
| — | 12.65 | 15.65 | 14.15 | +0.41 | 58.4% | 347.5 | 58.4% | -0.59 | 11.00 | 8.05 | 13.95 | — |
| — | 12.00 | 14.10 | 13.05 | +0.39 | 58.6% | 350 | 58.6% | -0.61 | 12.22 | 9.75 | 14.70 | — |
| — | 10.15 | 15.10 | 12.62 | +0.36 | 58.7% | 352.5 | 58.7% | -0.64 | 13.68 | 11.15 | 16.20 | — |
| — | 9.00 | 11.90 | 10.45 | +0.34 | 58.9% | 355 | 58.9% | -0.66 | 15.45 | 12.60 | 18.30 | — |
| — | 7.80 | 13.40 | 10.60 | +0.32 | 59.1% | 357.5 | 59.1% | -0.68 | 16.62 | 13.75 | 19.50 | — |
| — | 7.95 | 9.35 | 8.65 | +0.30 | 59.3% | 360 | 59.3% | -0.71 | 18.90 | 18.00 | 19.80 | — |
| — | 3.70 | 11.45 | 7.58 | +0.28 | 59.5% | 362.5 | 59.5% | -0.73 | 19.80 | 17.50 | 22.10 | — |
| — | 6.00 | 11.15 | 8.57 | +0.26 | 59.7% | 365 | 59.7% | -0.75 | 22.50 | 19.25 | 25.75 | — |
| — | 3.00 | 7.50 | 5.25 | +0.24 | 60.0% | 367.5 | 60.0% | -0.77 | 23.95 | 21.05 | 26.85 | — |
| — | 5.40 | 6.50 | 5.95 | +0.22 | 60.2% | 370 | 60.2% | -0.78 | 25.98 | 23.00 | 28.95 | — |
| — | 2.08 | 9.10 | 5.59 | +0.20 | 60.5% | 372.5 | 60.5% | -0.80 | 28.25 | 24.55 | 31.95 | — |
| — | 3.90 | 5.80 | 4.85 | +0.19 | 60.7% | 375 | 60.7% | -0.82 | 30.27 | 27.05 | 33.50 | — |
| — | 1.37 | 7.80 | 4.58 | +0.17 | 61.0% | 377.5 | 61.0% | -0.83 | 32.50 | 28.45 | 36.55 | — |
| — | 3.00 | 4.25 | 3.62 | +0.16 | 61.3% | 380 | 61.3% | -0.84 | 34.58 | 30.55 | 38.60 | — |
| — | 0.61 | 3.75 | 2.18 | +0.15 | 61.6% | 382.5 | 61.6% | -0.86 | 36.70 | 32.70 | 40.70 | — |
| — | 0.29 | 6.00 | 3.15 | +0.14 | 62.0% | 385 | 62.0% | -0.87 | 38.65 | 34.90 | 42.40 | — |
| — | — | 4.90 | — | +0.13 | 62.3% | 387.5 | 62.3% | -0.88 | 40.77 | 37.10 | 44.45 | — |
| — | 0.61 | 3.45 | 2.03 | +0.12 | 62.7% | 390 | 62.7% | -0.89 | 43.30 | 39.35 | 47.25 | — |
| — | 0.25 | 5.10 | 2.67 | +0.11 | 63.0% | 392.5 | 63.0% | -0.90 | 45.25 | 41.65 | 48.85 | — |
| — | 0.01 | 4.35 | 2.18 | +0.10 | 63.4% | 395 | 63.4% | -0.91 | 47.88 | 43.95 | 51.80 | — |
| — | — | 3.35 | — | +0.09 | 63.8% | 397.5 | 63.8% | -0.91 | 50.08 | 46.25 | 53.90 | — |
| — | 1.30 | 1.92 | 1.61 | +0.08 | 64.3% | 400 | 64.3% | -0.92 | 52.48 | 48.60 | 56.35 | — |
| — | — | 3.60 | — | +0.08 | 64.7% | 402.5 | 64.7% | -0.93 | 54.88 | 51.00 | 58.75 | — |
| — | 0.52 | 2.02 | 1.27 | +0.07 | 65.1% | 405 | 65.1% | -0.93 | 57.25 | 53.35 | 61.15 | 16 |
| — | — | 2.42 | — | +0.06 | 65.6% | 407.5 | 65.6% | -0.94 | 59.42 | 55.75 | 63.10 | — |
| — | 0.54 | 1.82 | 1.18 | +0.06 | 66.1% | 410 | 66.1% | -0.95 | 62.02 | 58.15 | 65.90 | 28 |
| — | — | 2.10 | — | +0.05 | 66.6% | 412.5 | 66.6% | -0.95 | 64.45 | 60.60 | 68.30 | — |
| — | 0.23 | 1.70 | 0.96 | +0.05 | 67.1% | 415 | 67.1% | -0.95 | 66.85 | 63.00 | 70.70 | — |
| — | 0.01 | 1.41 | 0.71 | +0.05 | 67.6% | 417.5 | 67.6% | -0.96 | 69.30 | 65.45 | 73.15 | — |
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.