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 | |
| — | 65.25 | 72.80 | 69.03 | +0.99 | 66.3% | 282.5 | 66.3% | -0.01 | — | — | 4.35 | — |
| — | 64.10 | 70.30 | 67.20 | +0.99 | 65.5% | 285 | 65.5% | -0.01 | 0.28 | 0.05 | 0.51 | — |
| — | 60.35 | 67.85 | 64.10 | +0.98 | 64.8% | 287.5 | 64.8% | -0.02 | — | — | 4.35 | — |
| — | 58.80 | 65.40 | 62.10 | +0.98 | 64.1% | 290 | 64.1% | -0.02 | 0.45 | 0.05 | 0.85 | — |
| — | 56.70 | 64.05 | 60.38 | +0.98 | 63.4% | 292.5 | 63.4% | -0.02 | — | — | 3.75 | — |
| — | 54.25 | 60.50 | 57.38 | +0.97 | 62.8% | 295 | 62.8% | -0.03 | 0.65 | 0.02 | 1.28 | — |
| — | 50.35 | 59.20 | 54.77 | +0.97 | 62.2% | 297.5 | 62.2% | -0.03 | — | — | 4.40 | — |
| — | 47.95 | 55.70 | 51.83 | +0.96 | 61.7% | 300 | 61.7% | -0.04 | 0.49 | 0.30 | 0.69 | — |
| — | 45.75 | 53.30 | 49.52 | +0.96 | 61.2% | 302.5 | 61.2% | -0.04 | — | — | 4.50 | — |
| — | 44.20 | 50.95 | 47.58 | +0.95 | 60.7% | 305 | 60.7% | -0.05 | 0.57 | 0.44 | 0.70 | — |
| — | 41.00 | 48.60 | 44.80 | +0.94 | 60.3% | 307.5 | 60.3% | -0.06 | — | — | 0.93 | — |
| — | 39.20 | 47.35 | 43.27 | +0.93 | 60.0% | 310 | 60.0% | -0.07 | 0.80 | 0.60 | 1.00 | — |
| — | 36.15 | 44.00 | 40.08 | +0.92 | 59.7% | 312.5 | 59.7% | -0.08 | 0.88 | 0.20 | 1.55 | — |
| — | 34.95 | 41.80 | 38.38 | +0.90 | 59.5% | 315 | 59.5% | -0.10 | 1.32 | 0.55 | 2.10 | — |
| — | 32.05 | 39.60 | 35.83 | +0.89 | 59.3% | 317.5 | 59.3% | -0.11 | — | — | 2.44 | — |
| — | 30.55 | 37.45 | 34.00 | +0.87 | 59.2% | 320 | 59.2% | -0.13 | 2.08 | 1.40 | 2.75 | — |
| — | 28.10 | 35.35 | 31.73 | +0.85 | 59.1% | 322.5 | 59.1% | -0.15 | 2.93 | 0.01 | 5.85 | — |
| — | 25.70 | 33.50 | 29.60 | +0.83 | 59.0% | 325 | 59.0% | -0.17 | 2.46 | 1.83 | 3.10 | — |
| — | 23.90 | 30.75 | 27.32 | +0.81 | 59.0% | 327.5 | 59.0% | -0.19 | 2.92 | 0.58 | 5.25 | — |
| — | 23.40 | 28.60 | 26.00 | +0.78 | 59.1% | 330 | 59.1% | -0.22 | 3.83 | 3.15 | 4.50 | — |
| — | 19.85 | 27.80 | 23.82 | +0.76 | 59.1% | 332.5 | 59.1% | -0.24 | 3.22 | 0.64 | 5.80 | — |
| — | 19.75 | 24.05 | 21.90 | +0.73 | 59.2% | 335 | 59.2% | -0.27 | 5.70 | 1.99 | 9.40 | — |
| — | 18.25 | 24.35 | 21.30 | +0.70 | 59.4% | 337.5 | 59.4% | -0.30 | 5.88 | 2.60 | 9.15 | — |
| — | 14.40 | 22.85 | 18.62 | +0.67 | 59.5% | 340 | 59.5% | -0.33 | 8.35 | 5.50 | 11.20 | — |
| — | 13.00 | 21.40 | 17.20 | +0.64 | 59.6% | 342.5 | 59.6% | -0.36 | 8.57 | 4.75 | 12.40 | — |
| — | 11.80 | 19.25 | 15.53 | +0.61 | 59.8% | 345 | 59.8% | -0.39 | 9.38 | 5.95 | 12.80 | — |
| — | 10.70 | 18.65 | 14.68 | +0.58 | 60.0% | 347.5 | 60.0% | -0.42 | 9.88 | 6.75 | 13.00 | — |
| — | 11.10 | 14.35 | 12.72 | +0.54 | 60.2% | 350 | 60.2% | -0.46 | 10.97 | 7.75 | 14.20 | — |
| — | 9.65 | 15.90 | 12.78 | +0.51 | 60.4% | 352.5 | 60.4% | -0.49 | 13.78 | 10.50 | 17.05 | — |
| — | 9.60 | 12.55 | 11.07 | +0.48 | 60.6% | 355 | 60.6% | -0.52 | 14.32 | 10.45 | 18.20 | — |
| — | 7.90 | 11.05 | 9.47 | +0.45 | 60.8% | 357.5 | 60.8% | -0.55 | 15.18 | 11.95 | 18.40 | — |
| — | 7.95 | 9.30 | 8.62 | +0.42 | 61.0% | 360 | 61.0% | -0.58 | 17.35 | 13.50 | 21.20 | — |
| — | 4.10 | 11.95 | 8.03 | +0.39 | 61.2% | 362.5 | 61.2% | -0.61 | 18.98 | 15.10 | 22.85 | — |
| — | 5.00 | 8.00 | 6.50 | +0.36 | 61.4% | 365 | 61.4% | -0.64 | 19.80 | 16.70 | 22.90 | — |
| — | 3.00 | 10.45 | 6.72 | +0.34 | 61.6% | 367.5 | 61.6% | -0.67 | 21.40 | 18.45 | 24.35 | — |
| — | 2.08 | 8.05 | 5.07 | +0.31 | 61.8% | 370 | 61.8% | -0.69 | 23.65 | 20.25 | 27.05 | — |
| — | 1.38 | 9.25 | 5.32 | +0.28 | 62.0% | 372.5 | 62.0% | -0.72 | 26.27 | 23.05 | 29.50 | — |
| — | 1.81 | 6.50 | 4.16 | +0.26 | 62.2% | 375 | 62.2% | -0.74 | 27.75 | 24.05 | 31.45 | — |
| — | 1.58 | 8.75 | 5.17 | +0.24 | 62.4% | 377.5 | 62.4% | -0.76 | 29.57 | 25.65 | 33.50 | — |
| — | 0.02 | 5.00 | 2.51 | +0.22 | 62.6% | 380 | 62.6% | -0.78 | 31.50 | 27.45 | 35.55 | — |
| — | 0.70 | 7.40 | 4.05 | +0.20 | 62.8% | 382.5 | 62.8% | -0.80 | 34.05 | 29.55 | 38.55 | — |
| — | 1.50 | 4.50 | 3.00 | +0.18 | 63.0% | 385 | 63.0% | -0.82 | 36.70 | 32.70 | 40.70 | — |
| — | 0.04 | 6.40 | 3.22 | +0.16 | 63.3% | 387.5 | 63.3% | -0.84 | 38.83 | 34.90 | 42.75 | — |
| — | — | 2.67 | — | +0.15 | 63.5% | 390 | 63.5% | -0.85 | 41.10 | 37.15 | 45.05 | — |
| — | 0.20 | 5.00 | 2.60 | +0.13 | 63.7% | 392.5 | 63.7% | -0.87 | 43.35 | 39.40 | 47.30 | — |
| — | 1.38 | 5.30 | 3.34 | +0.12 | 64.0% | 395 | 64.0% | -0.88 | 45.52 | 41.70 | 49.35 | — |
| — | — | 4.70 | — | +0.11 | 64.2% | 397.5 | 64.2% | -0.89 | 47.92 | 44.05 | 51.80 | — |
| — | 1.50 | 1.89 | 1.70 | +0.10 | 64.5% | 400 | 64.5% | -0.91 | 50.27 | 46.35 | 54.20 | — |
| — | 1.03 | 5.25 | 3.14 | +0.09 | 64.8% | 402.5 | 64.8% | -0.92 | 52.65 | 48.75 | 56.55 | — |
| — | 0.82 | 2.13 | 1.48 | +0.08 | 65.1% | 405 | 65.1% | -0.92 | 55.00 | 51.10 | 58.90 | — |
| — | 0.01 | 5.00 | 2.50 | +0.07 | 65.4% | 407.5 | 65.4% | -0.93 | 57.38 | 53.50 | 61.25 | — |
| — | 0.56 | 2.38 | 1.47 | +0.06 | 65.7% | 410 | 65.7% | -0.94 | 59.55 | 55.90 | 63.20 | — |
| — | — | 4.45 | — | +0.06 | 66.0% | 412.5 | 66.0% | -0.95 | 62.17 | 58.30 | 66.05 | — |
| — | 0.34 | 2.18 | 1.26 | +0.05 | 66.4% | 415 | 66.4% | -0.95 | 64.42 | 60.75 | 68.10 | — |
| — | 0.01 | 4.95 | 2.48 | +0.05 | 66.8% | 417.5 | 66.8% | -0.96 | 67.03 | 63.15 | 70.90 | — |
| — | — | 3.90 | — | +0.04 | 67.2% | 420 | 67.2% | -0.96 | 69.45 | 65.60 | 73.30 | — |
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.