Spot 351.61
· 352 contratti su 5 scadenze
· fonte ibkr
· catturata 22/09 04:27 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 65.20 | 68.65 | 66.92 | +0.99 | 88.7% | 285 | 88.7% | -0.01 | 0.24 | 0.02 | 0.46 | — |
| — | 62.65 | 66.30 | 64.47 | +0.99 | 87.0% | 287.5 | 87.0% | -0.01 | — | — | 0.44 | — |
| — | 60.35 | 63.35 | 61.85 | +0.99 | 85.4% | 290 | 85.4% | -0.01 | — | — | 0.43 | — |
| — | 57.90 | 61.20 | 59.55 | +0.98 | 83.8% | 292.5 | 83.8% | -0.02 | 0.60 | 0.02 | 1.19 | — |
| — | 55.40 | 58.90 | 57.15 | +0.98 | 82.3% | 295 | 82.3% | -0.02 | 0.20 | 0.01 | 0.40 | — |
| — | 53.00 | 56.10 | 54.55 | +0.98 | 80.8% | 297.5 | 80.8% | -0.02 | 0.41 | 0.20 | 0.63 | — |
| — | 50.50 | 53.85 | 52.17 | +0.98 | 79.5% | 300 | 79.5% | -0.02 | 0.36 | 0.20 | 0.52 | — |
| — | 47.95 | 51.40 | 49.67 | +0.97 | 78.2% | 302.5 | 78.2% | -0.03 | 0.42 | 0.09 | 0.75 | — |
| — | 45.65 | 48.60 | 47.12 | +0.97 | 76.9% | 305 | 76.9% | -0.03 | 0.47 | 0.40 | 0.55 | — |
| — | 43.25 | 46.55 | 44.90 | +0.96 | 75.8% | 307.5 | 75.8% | -0.04 | 0.48 | 0.15 | 0.81 | — |
| — | 40.80 | 44.20 | 42.50 | +0.95 | 74.7% | 310 | 74.7% | -0.05 | 0.67 | 0.50 | 0.83 | — |
| — | 38.25 | 41.90 | 40.08 | +0.94 | 73.6% | 312.5 | 73.6% | -0.06 | 0.68 | 0.37 | 0.99 | — |
| — | 36.40 | 38.85 | 37.62 | +0.93 | 72.6% | 315 | 72.6% | -0.07 | 0.90 | 0.75 | 1.04 | — |
| — | 33.70 | 37.30 | 35.50 | +0.92 | 71.7% | 317.5 | 71.7% | -0.08 | 1.03 | 0.82 | 1.24 | — |
| — | 31.70 | 34.15 | 32.92 | +0.91 | 70.9% | 320 | 70.9% | -0.09 | 1.29 | 1.10 | 1.49 | — |
| — | 29.10 | 32.35 | 30.73 | +0.89 | 70.2% | 322.5 | 70.2% | -0.11 | 1.73 | 1.30 | 2.15 | — |
| — | 27.20 | 29.65 | 28.43 | +0.87 | 69.5% | 325 | 69.5% | -0.13 | 1.86 | 1.50 | 2.23 | — |
| — | 24.70 | 27.65 | 26.18 | +0.85 | 68.9% | 327.5 | 68.9% | -0.15 | 2.15 | 1.65 | 2.64 | — |
| — | 22.60 | 25.45 | 24.02 | +0.82 | 68.4% | 330 | 68.4% | -0.18 | 2.46 | 2.22 | 2.70 | 60 |
| — | 20.65 | 23.65 | 22.15 | +0.80 | 68.0% | 332.5 | 68.0% | -0.20 | 3.06 | 2.57 | 3.55 | — |
| — | 18.85 | 21.45 | 20.15 | +0.77 | 67.6% | 335 | 67.6% | -0.23 | 3.62 | 3.05 | 4.20 | — |
| — | 16.90 | 20.05 | 18.48 | +0.74 | 67.4% | 337.5 | 67.4% | -0.26 | 4.65 | 3.65 | 5.65 | — |
| — | 16.50 | 18.15 | 17.32 | +0.70 | 67.2% | 340 | 67.2% | -0.30 | 5.25 | 4.50 | 6.00 | — |
| — | 14.25 | 16.35 | 15.30 | +0.66 | 67.0% | 342.5 | 67.0% | -0.34 | 6.20 | 5.45 | 6.95 | — |
| — | 13.25 | 14.25 | 13.75 | — | — | 345 | — | — | 6.88 | 6.05 | 7.70 | — |
| — | 11.35 | 13.55 | 12.45 | — | — | 347.5 | — | — | 7.92 | 7.05 | 8.80 | — |
| — | 9.95 | 12.05 | 11.00 | +0.55 | 67.0% | 350 | 67.0% | -0.45 | 9.22 | 8.45 | 10.00 | — |
| — | 8.65 | 10.70 | 9.68 | +0.51 | 67.2% | 352.5 | 67.2% | -0.49 | 10.68 | 10.00 | 11.35 | — |
| — | 7.45 | 9.60 | 8.53 | +0.47 | 67.3% | 355 | 67.3% | -0.53 | 12.10 | 11.00 | 13.20 | — |
| — | 6.45 | 8.55 | 7.50 | +0.43 | 67.5% | 357.5 | 67.5% | -0.57 | 13.47 | 12.35 | 14.60 | — |
| — | 5.85 | 7.80 | 6.83 | +0.39 | 67.8% | 360 | 67.8% | -0.61 | 14.75 | 13.30 | 16.20 | — |
| — | 5.05 | 6.60 | 5.83 | +0.35 | 68.1% | 362.5 | 68.1% | -0.65 | 16.60 | 15.35 | 17.85 | — |
| — | 4.20 | 5.80 | 5.00 | +0.32 | 68.4% | 365 | 68.4% | -0.68 | 18.32 | 17.05 | 19.60 | — |
| — | 3.50 | 5.35 | 4.42 | +0.28 | 68.8% | 367.5 | 68.8% | -0.72 | 20.10 | 18.75 | 21.45 | — |
| — | 3.25 | 4.45 | 3.85 | +0.26 | 69.2% | 370 | 69.2% | -0.74 | 22.05 | 21.00 | 23.10 | — |
| — | 2.95 | 3.90 | 3.42 | +0.23 | 69.7% | 372.5 | 69.7% | -0.77 | 24.23 | 23.25 | 25.20 | — |
| — | 2.37 | 3.45 | 2.91 | +0.20 | 70.2% | 375 | 70.2% | -0.80 | 25.88 | 24.35 | 27.40 | — |
| — | 2.04 | 3.25 | 2.65 | +0.18 | 70.7% | 377.5 | 70.7% | -0.82 | 28.35 | 26.85 | 29.85 | — |
| — | 1.78 | 2.54 | 2.16 | +0.16 | 71.3% | 380 | 71.3% | -0.84 | 30.35 | 28.95 | 31.75 | — |
| — | 1.52 | 2.25 | 1.89 | +0.14 | 71.9% | 382.5 | 71.9% | -0.86 | 32.65 | 31.30 | 34.00 | — |
| — | 1.23 | 1.96 | 1.59 | +0.13 | 72.5% | 385 | 72.5% | -0.88 | 34.92 | 33.55 | 36.30 | — |
| — | 0.95 | 1.67 | 1.31 | +0.11 | 73.1% | 387.5 | 73.1% | -0.89 | 36.95 | 35.30 | 38.60 | — |
| — | 0.79 | 1.40 | 1.09 | +0.10 | 73.8% | 390 | 73.8% | -0.90 | 39.35 | 38.15 | 40.55 | — |
| — | 0.36 | 1.34 | 0.85 | +0.09 | 74.5% | 392.5 | 74.5% | -0.92 | 41.58 | 39.85 | 43.30 | — |
| — | 0.45 | 1.19 | 0.82 | +0.08 | 75.3% | 395 | 75.3% | -0.93 | 43.92 | 42.25 | 45.60 | — |
| — | 0.41 | 1.02 | 0.71 | +0.07 | 76.0% | 397.5 | 76.0% | -0.93 | 46.35 | 44.60 | 48.10 | — |
| — | 0.29 | 0.62 | 0.46 | +0.06 | 76.8% | 400 | 76.8% | -0.94 | 48.92 | 47.30 | 50.55 | — |
| — | 0.01 | 0.74 | 0.38 | +0.05 | 77.5% | 402.5 | 77.5% | -0.95 | 51.25 | 49.45 | 53.05 | — |
| — | — | 2.30 | — | — | — | 405 | — | — | 53.58 | 51.65 | 55.50 | — |
| — | — | 2.23 | — | — | — | 407.5 | 79.1% | -0.96 | 56.12 | 54.35 | 57.90 | — |
| — | — | 1.00 | — | +0.04 | 79.9% | 410 | 79.9% | -0.97 | 58.77 | 57.20 | 60.35 | — |
| — | — | 1.38 | — | +0.02 | 82.9% | 420 | 82.9% | -0.98 | 68.60 | 67.10 | 70.10 | — |
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.