Spot 351.68
· 364 contratti su 5 scadenze
· fonte ibkr
· catturata 02/10 03:57 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 66.20 | 72.40 | 69.30 | +1.00 | 121.3% | 282.5 | 121.3% | -0.00 | — | — | 4.30 | — |
| — | 62.85 | 69.90 | 66.38 | +1.00 | 120.7% | 285 | 120.7% | -0.00 | — | — | 0.03 | — |
| — | 60.50 | 67.40 | 63.95 | +1.00 | 119.9% | 287.5 | 119.9% | -0.00 | — | — | 0.31 | — |
| — | 57.90 | 64.90 | 61.40 | +1.00 | 118.9% | 290 | 118.9% | -0.00 | — | — | 0.01 | — |
| — | 56.30 | 62.40 | 59.35 | +1.00 | 117.6% | 292.5 | 117.6% | -0.00 | — | — | 0.07 | — |
| — | 52.90 | 59.90 | 56.40 | +1.00 | 115.8% | 295 | 115.8% | -0.00 | 0.03 | 0.01 | 0.04 | — |
| — | 51.00 | 57.40 | 54.20 | +1.00 | 113.5% | 297.5 | 113.5% | -0.00 | 0.04 | 0.01 | 0.08 | — |
| — | 48.75 | 54.90 | 51.83 | +1.00 | 110.7% | 300 | 110.7% | -0.00 | 0.03 | 0.01 | 0.04 | — |
| — | 46.25 | 52.40 | 49.33 | +1.00 | 107.5% | 302.5 | 107.5% | -0.00 | — | — | 0.12 | — |
| — | 43.80 | 49.90 | 46.85 | +1.00 | 104.0% | 305 | 104.0% | -0.00 | 0.06 | 0.01 | 0.10 | — |
| — | 41.30 | 47.40 | 44.35 | +1.00 | 100.3% | 307.5 | 100.3% | -0.00 | 0.06 | 0.01 | 0.10 | — |
| — | 37.25 | 46.05 | 41.65 | +0.99 | 96.5% | 310 | 96.5% | -0.01 | 0.07 | 0.02 | 0.12 | — |
| — | 36.40 | 43.55 | 39.98 | +0.99 | 92.7% | 312.5 | 92.7% | -0.01 | 0.17 | 0.01 | 0.33 | — |
| — | 32.30 | 39.65 | 35.98 | +0.99 | 88.9% | 315 | 88.9% | -0.01 | 0.08 | 0.04 | 0.12 | — |
| — | 31.25 | 37.45 | 34.35 | +0.99 | 85.3% | 317.5 | 85.3% | -0.01 | 0.18 | 0.01 | 0.35 | — |
| — | 27.50 | 33.35 | 30.43 | +0.99 | 81.9% | 320 | 81.9% | -0.01 | 0.09 | 0.05 | 0.12 | — |
| — | 25.45 | 33.10 | 29.27 | +0.98 | 78.9% | 322.5 | 78.9% | -0.02 | 0.24 | 0.04 | 0.45 | — |
| — | 23.10 | 28.45 | 25.77 | +0.98 | 76.4% | 325 | 76.4% | -0.02 | 0.09 | 0.06 | 0.12 | — |
| — | 20.75 | 28.15 | 24.45 | +0.97 | 74.6% | 327.5 | 74.6% | -0.03 | 0.23 | 0.03 | 0.44 | — |
| — | 18.45 | 23.25 | 20.85 | +0.95 | 73.5% | 330 | 73.5% | -0.05 | 0.45 | 0.15 | 0.75 | — |
| — | 16.90 | 20.80 | 18.85 | +0.93 | 72.8% | 332.5 | 72.8% | -0.07 | 0.58 | 0.30 | 0.86 | — |
| — | 14.55 | 18.60 | 16.57 | +0.90 | 72.7% | 335 | 72.7% | -0.10 | 0.64 | 0.40 | 0.87 | — |
| — | 12.25 | 18.75 | 15.50 | +0.87 | 73.0% | 337.5 | 73.0% | -0.13 | — | — | 2.84 | — |
| — | 11.90 | 13.80 | 12.85 | +0.82 | 73.6% | 340 | 73.6% | -0.18 | 1.44 | 0.97 | 1.90 | — |
| — | 10.15 | 12.05 | 11.10 | +0.76 | 74.6% | 342.5 | 74.6% | -0.24 | 3.18 | 0.51 | 5.85 | — |
| — | 7.70 | 13.00 | 10.35 | +0.70 | 75.8% | 345 | 75.8% | -0.30 | 3.08 | 2.12 | 4.05 | — |
| — | 5.60 | 11.20 | 8.40 | +0.63 | 77.2% | 347.5 | 77.2% | -0.37 | 4.95 | 2.10 | 7.80 | — |
| — | 5.65 | 7.65 | 6.65 | +0.56 | 78.7% | 350 | 78.7% | -0.44 | 5.25 | 3.80 | 6.70 | — |
| — | 4.50 | 6.75 | 5.62 | +0.49 | 80.2% | 352.5 | 80.2% | -0.51 | 6.28 | 4.15 | 8.40 | — |
| — | 4.00 | 4.90 | 4.45 | +0.42 | 81.7% | 355 | 81.7% | -0.58 | 7.78 | 4.00 | 11.55 | — |
| — | 2.15 | 6.00 | 4.08 | +0.36 | 83.3% | 357.5 | 83.3% | -0.64 | 9.50 | 5.65 | 13.35 | — |
| — | 2.00 | 4.00 | 3.00 | +0.31 | 84.8% | 360 | 84.8% | -0.69 | 10.88 | 7.45 | 14.30 | — |
| — | 0.31 | 5.50 | 2.90 | +0.26 | 86.3% | 362.5 | 86.3% | -0.74 | 12.78 | 9.35 | 16.20 | — |
| — | 0.60 | 2.58 | 1.59 | +0.22 | 87.7% | 365 | 87.7% | -0.78 | 14.45 | 11.60 | 17.30 | — |
| — | — | 2.20 | — | +0.18 | 89.1% | 367.5 | 89.1% | -0.82 | 17.45 | 13.55 | 21.35 | — |
| — | 0.50 | 1.93 | 1.22 | +0.15 | 90.4% | 370 | 90.4% | -0.85 | 19.40 | 16.55 | 22.25 | — |
| — | 0.08 | 1.83 | 0.95 | +0.12 | 91.7% | 372.5 | 91.7% | -0.88 | 22.23 | 19.00 | 25.45 | — |
| — | 0.35 | 1.00 | 0.68 | +0.10 | 93.0% | 375 | 93.0% | -0.90 | 23.85 | 20.20 | 27.50 | — |
| — | 0.01 | 0.95 | 0.48 | +0.08 | 94.2% | 377.5 | 94.2% | -0.92 | 26.82 | 23.75 | 29.90 | — |
| — | 0.20 | 0.54 | 0.37 | +0.06 | 95.5% | 380 | 95.5% | -0.94 | 28.18 | 24.95 | 31.40 | — |
| — | 0.02 | 0.50 | 0.26 | +0.05 | 96.8% | 382.5 | 96.8% | -0.95 | 31.75 | 27.90 | 35.60 | — |
| — | 0.10 | 0.30 | 0.20 | +0.04 | 98.1% | 385 | 98.1% | -0.96 | 34.17 | 30.35 | 38.00 | — |
| — | 0.01 | 0.65 | 0.33 | +0.03 | 99.4% | 387.5 | 99.4% | -0.97 | 36.08 | 32.80 | 39.35 | — |
| — | 0.05 | 0.20 | 0.12 | +0.03 | 100.8% | 390 | 100.8% | -0.97 | 38.55 | 34.15 | 42.95 | — |
| — | 0.01 | 0.58 | 0.29 | +0.02 | 102.3% | 392.5 | 102.3% | -0.98 | 41.60 | 37.75 | 45.45 | — |
| — | 0.05 | 0.68 | 0.36 | +0.02 | 103.8% | 395 | 103.8% | -0.98 | 44.08 | 40.25 | 47.90 | — |
| — | 0.01 | 0.20 | 0.10 | +0.01 | 105.4% | 397.5 | 105.4% | -0.99 | 46.38 | 42.75 | 50.00 | — |
| — | 0.03 | 0.10 | 0.07 | +0.01 | 107.0% | 400 | 107.0% | -0.99 | 49.08 | 45.25 | 52.90 | — |
| — | 0.01 | 0.11 | 0.06 | +0.01 | 108.6% | 402.5 | 108.6% | -0.99 | 51.52 | 47.75 | 55.30 | — |
| — | 0.01 | 0.10 | 0.06 | +0.01 | 110.3% | 405 | 110.3% | -0.99 | 53.50 | 49.10 | 57.90 | — |
| — | 0.01 | 0.11 | 0.06 | +0.01 | 112.0% | 407.5 | 112.0% | -0.99 | 56.38 | 52.75 | 60.00 | — |
| — | 0.02 | 0.12 | 0.07 | +0.01 | 113.7% | 410 | 113.7% | -1.00 | 58.88 | 55.25 | 62.50 | — |
| — | 0.01 | 0.10 | 0.06 | +0.00 | 115.4% | 412.5 | 115.4% | -1.00 | 61.00 | 56.60 | 65.40 | — |
| — | 0.01 | 0.11 | 0.06 | +0.00 | 117.0% | 415 | 117.0% | -1.00 | 63.50 | 59.10 | 67.90 | — |
| — | — | 0.50 | — | +0.00 | 118.5% | 417.5 | 118.5% | -1.00 | 66.58 | 62.75 | 70.40 | — |
| — | 0.01 | 0.05 | 0.03 | +0.00 | 120.0% | 420 | 120.0% | -1.00 | 68.72 | 65.25 | 72.20 | — |
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.