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 | |
| — | 65.90 | 69.65 | 67.78 | +0.96 | 71.0% | 285 | 71.0% | -0.04 | 0.69 | 0.15 | 1.24 | — |
| — | 63.55 | 67.10 | 65.33 | +0.96 | 70.1% | 287.5 | 70.1% | -0.04 | 0.65 | 0.01 | 1.28 | — |
| — | 61.00 | 64.65 | 62.83 | +0.95 | 69.2% | 290 | 69.2% | -0.05 | 0.76 | 0.13 | 1.38 | — |
| — | 58.75 | 62.70 | 60.73 | +0.95 | 68.4% | 292.5 | 68.4% | -0.05 | 1.26 | 0.45 | 2.07 | — |
| — | 56.30 | 59.95 | 58.12 | +0.94 | 67.6% | 295 | 67.6% | -0.06 | 0.91 | 0.54 | 1.27 | — |
| — | 53.90 | 57.60 | 55.75 | +0.93 | 66.8% | 297.5 | 66.8% | -0.07 | 1.50 | 0.69 | 2.32 | — |
| — | 51.75 | 55.10 | 53.42 | +0.93 | 66.1% | 300 | 66.1% | -0.07 | 1.25 | 1.00 | 1.50 | — |
| — | 49.20 | 52.90 | 51.05 | +0.92 | 65.4% | 302.5 | 65.4% | -0.08 | 1.47 | 1.00 | 1.94 | — |
| — | 46.90 | 50.60 | 48.75 | +0.91 | 64.7% | 305 | 64.7% | -0.09 | 1.60 | 1.24 | 1.97 | — |
| — | 44.70 | 48.35 | 46.52 | +0.90 | 64.1% | 307.5 | 64.1% | -0.10 | 2.23 | 1.37 | 3.10 | — |
| — | 42.65 | 46.10 | 44.38 | +0.89 | 63.5% | 310 | 63.5% | -0.11 | 2.19 | 1.70 | 2.67 | — |
| — | 40.15 | 43.90 | 42.02 | +0.87 | 63.0% | 312.5 | 63.0% | -0.13 | 2.65 | 1.95 | 3.35 | — |
| — | 38.15 | 41.75 | 39.95 | +0.86 | 62.5% | 315 | 62.5% | -0.14 | 2.90 | 2.34 | 3.45 | — |
| — | 35.95 | 39.75 | 37.85 | +0.84 | 62.0% | 317.5 | 62.0% | -0.16 | 3.27 | 2.68 | 3.85 | — |
| — | 34.00 | 37.55 | 35.77 | +0.83 | 61.6% | 320 | 61.6% | -0.17 | 3.54 | 2.98 | 4.10 | — |
| — | 32.00 | 35.65 | 33.83 | +0.81 | 61.2% | 322.5 | 61.2% | -0.19 | 4.00 | 3.50 | 4.50 | — |
| — | 30.00 | 33.25 | 31.62 | +0.79 | 60.8% | 325 | 60.8% | -0.21 | 5.03 | 4.15 | 5.90 | — |
| — | 28.25 | 31.25 | 29.75 | — | — | 327.5 | — | — | 5.40 | 4.65 | 6.15 | — |
| — | 26.30 | 29.25 | 27.77 | — | — | 330 | — | — | 6.10 | 5.25 | 6.95 | — |
| — | 24.50 | 27.65 | 26.07 | +0.73 | 59.9% | 332.5 | 59.9% | -0.27 | 6.95 | 6.05 | 7.85 | — |
| — | 22.80 | 26.10 | 24.45 | +0.70 | 59.7% | 335 | 59.7% | -0.30 | 7.50 | 6.35 | 8.65 | — |
| — | 21.75 | 24.10 | 22.93 | +0.68 | 59.5% | 337.5 | 59.5% | -0.32 | 8.43 | 7.25 | 9.60 | — |
| — | 20.05 | 22.45 | 21.25 | +0.65 | 59.3% | 340 | 59.3% | -0.35 | 9.38 | 8.45 | 10.30 | — |
| — | 18.50 | 21.20 | 19.85 | +0.63 | 59.2% | 342.5 | 59.2% | -0.38 | 10.12 | 9.35 | 10.90 | — |
| — | 17.05 | 19.50 | 18.27 | +0.60 | 59.0% | 345 | 59.0% | -0.40 | 11.45 | 10.70 | 12.20 | — |
| — | 15.80 | 18.35 | 17.07 | +0.57 | 58.9% | 347.5 | 58.9% | -0.43 | 12.97 | 12.00 | 13.95 | — |
| — | 14.90 | 16.85 | 15.88 | +0.55 | 58.8% | 350 | 58.8% | -0.46 | 13.93 | 12.75 | 15.10 | — |
| — | 13.45 | 15.90 | 14.68 | +0.52 | 58.8% | 352.5 | 58.8% | -0.48 | 15.25 | 14.15 | 16.35 | — |
| — | 12.15 | 14.30 | 13.22 | +0.49 | 58.7% | 355 | 58.7% | -0.51 | 16.30 | 15.25 | 17.35 | — |
| — | 11.10 | 13.40 | 12.25 | +0.46 | 58.7% | 357.5 | 58.7% | -0.54 | 17.80 | 16.85 | 18.75 | — |
| — | 10.00 | 12.05 | 11.03 | +0.43 | 58.7% | 360 | 58.7% | -0.57 | 19.25 | 18.10 | 20.40 | — |
| — | 9.10 | 11.30 | 10.20 | +0.41 | 58.7% | 362.5 | 58.7% | -0.59 | 21.18 | 19.90 | 22.45 | — |
| — | 7.80 | 10.70 | 9.25 | +0.38 | 58.8% | 365 | 58.8% | -0.62 | 22.88 | 21.50 | 24.25 | — |
| — | 7.00 | 9.45 | 8.22 | +0.36 | 58.8% | 367.5 | 58.8% | -0.65 | 24.32 | 22.75 | 25.90 | — |
| — | 6.55 | 9.15 | 7.85 | +0.33 | 58.9% | 370 | 58.9% | -0.67 | 26.12 | 24.60 | 27.65 | — |
| — | 5.85 | 8.60 | 7.22 | +0.31 | 59.0% | 372.5 | 59.0% | -0.69 | 27.95 | 26.45 | 29.45 | — |
| 66 | 5.05 | 7.75 | 6.40 | +0.29 | 59.2% | 375 | 59.2% | -0.72 | 29.55 | 27.80 | 31.30 | — |
| 0 | 4.70 | 6.70 | 5.70 | +0.27 | 59.4% | 377.5 | 59.4% | -0.74 | 31.65 | 30.10 | 33.20 | — |
| — | 4.80 | 6.10 | 5.45 | +0.25 | 59.6% | 380 | 59.6% | -0.76 | 33.40 | 31.70 | 35.10 | — |
| — | 3.75 | 5.70 | 4.72 | +0.23 | 59.8% | 382.5 | 59.8% | -0.78 | 35.60 | 34.05 | 37.15 | — |
| — | 3.70 | 5.55 | 4.62 | +0.21 | 60.0% | 385 | 60.0% | -0.79 | 37.42 | 35.65 | 39.20 | — |
| — | 2.79 | 5.20 | 4.00 | +0.19 | 60.3% | 387.5 | 60.3% | -0.81 | 39.38 | 37.55 | 41.20 | — |
| — | 2.85 | 4.75 | 3.80 | +0.18 | 60.6% | 390 | 60.6% | -0.83 | 41.50 | 39.70 | 43.30 | — |
| — | 2.07 | 4.45 | 3.26 | +0.16 | 60.9% | 392.5 | 60.9% | -0.84 | 43.73 | 41.85 | 45.60 | — |
| — | 1.78 | 4.20 | 2.99 | +0.15 | 61.2% | 395 | 61.2% | -0.85 | 45.88 | 43.95 | 47.80 | — |
| — | 1.80 | 3.85 | 2.83 | +0.14 | 61.5% | 397.5 | 61.5% | -0.86 | 48.08 | 46.25 | 49.90 | — |
| — | 2.37 | 2.55 | 2.46 | +0.13 | 61.8% | 400 | 61.8% | -0.88 | 50.35 | 48.60 | 52.10 | — |
| — | 1.37 | 2.74 | 2.06 | +0.12 | 62.2% | 402.5 | 62.2% | -0.89 | 52.67 | 50.90 | 54.45 | — |
| — | 1.82 | 2.37 | 2.10 | +0.11 | 62.6% | 405 | 62.6% | -0.90 | 54.98 | 53.10 | 56.85 | 0 |
| 0 | 0.42 | 2.34 | 1.38 | +0.10 | 62.9% | 407.5 | 62.9% | -0.91 | 57.15 | 55.15 | 59.15 | 0 |
| 22 | 0.25 | 2.41 | 1.33 | +0.09 | 63.3% | 410 | 63.3% | -0.91 | 59.45 | 57.45 | 61.45 | 0 |
| 0 | 0.13 | 2.97 | 1.55 | +0.08 | 63.7% | 412.5 | 63.7% | -0.92 | 61.83 | 59.80 | 63.85 | 0 |
| 0 | 0.07 | 2.80 | 1.44 | +0.08 | 64.1% | 415 | 64.1% | -0.93 | 64.28 | 62.35 | 66.20 | 0 |
| 0 | 0.01 | 1.99 | 1.00 | +0.07 | 64.5% | 417.5 | 64.5% | -0.93 | 66.70 | 64.75 | 68.65 | 0 |
| — | 0.08 | 1.37 | 0.72 | +0.06 | 64.9% | 420 | 64.9% | -0.94 | 69.08 | 67.15 | 71.00 | — |
| — | 0.46 | 1.98 | 1.22 | +0.06 | 65.2% | 422.5 | 65.2% | -0.95 | 71.58 | 69.75 | 73.40 | 0 |
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.