Spot 352.98
· 356 contratti su 5 scadenze
· fonte ibkr
· catturata 23/09 00:15 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 69.60 | 72.60 | 71.10 | +1.00 | 97.0% | 282.5 | 97.0% | -0.00 | — | — | 0.20 | — |
| — | 67.10 | 70.10 | 68.60 | +0.99 | 94.5% | 285 | 94.5% | -0.01 | 0.10 | 0.01 | 0.18 | — |
| — | 64.55 | 67.60 | 66.08 | +0.99 | 92.1% | 287.5 | 92.1% | -0.01 | — | — | 0.21 | — |
| — | 62.30 | 65.15 | 63.73 | +0.99 | 89.8% | 290 | 89.8% | -0.01 | — | — | 0.20 | — |
| — | 59.60 | 62.65 | 61.12 | +0.99 | 87.6% | 292.5 | 87.6% | -0.01 | — | — | 0.20 | — |
| — | 57.30 | 60.05 | 58.67 | +0.99 | 85.4% | 295 | 85.4% | -0.01 | 0.07 | 0.01 | 0.14 | — |
| — | 54.60 | 57.65 | 56.12 | +0.99 | 83.4% | 297.5 | 83.4% | -0.01 | — | — | 0.25 | — |
| — | 52.05 | 55.10 | 53.58 | +0.99 | 81.5% | 300 | 81.5% | -0.01 | 0.07 | 0.05 | 0.10 | — |
| — | 49.70 | 52.70 | 51.20 | +0.99 | 79.6% | 302.5 | 79.6% | -0.01 | — | — | 1.17 | — |
| — | 47.20 | 50.25 | 48.73 | +0.98 | 77.9% | 305 | 77.9% | -0.02 | — | — | 1.45 | — |
| — | 44.75 | 47.75 | 46.25 | +0.98 | 76.2% | 307.5 | 76.2% | -0.02 | — | — | 1.27 | — |
| — | 42.95 | 45.45 | 44.20 | +0.98 | 74.7% | 310 | 74.7% | -0.02 | — | — | 0.85 | — |
| — | 39.80 | 42.80 | 41.30 | +0.97 | 73.2% | 312.5 | 73.2% | -0.03 | 0.36 | 0.15 | 0.58 | — |
| — | 37.50 | 40.35 | 38.92 | +0.96 | 71.9% | 315 | 71.9% | -0.04 | 0.34 | 0.30 | 0.39 | — |
| — | 35.05 | 37.90 | 36.48 | +0.96 | 70.6% | 317.5 | 70.6% | -0.04 | 0.26 | 0.01 | 0.50 | — |
| — | 32.50 | 35.70 | 34.10 | +0.95 | 69.5% | 320 | 69.5% | -0.05 | 0.55 | 0.39 | 0.70 | — |
| — | 30.20 | 33.00 | 31.60 | +0.93 | 68.4% | 322.5 | 68.4% | -0.07 | 0.60 | 0.46 | 0.75 | — |
| — | 27.85 | 30.65 | 29.25 | +0.92 | 67.5% | 325 | 67.5% | -0.08 | 0.83 | 0.72 | 0.95 | — |
| — | 25.70 | 28.60 | 27.15 | +0.90 | 66.6% | 327.5 | 66.6% | -0.10 | 1.03 | 0.55 | 1.52 | — |
| — | 23.35 | 25.95 | 24.65 | +0.88 | 65.9% | 330 | 65.9% | -0.12 | 1.24 | 0.97 | 1.50 | 62 |
| 38 | 21.10 | 24.35 | 22.73 | +0.85 | 65.2% | 332.5 | 65.2% | -0.15 | 1.88 | 1.30 | 2.45 | 12 |
| 271 | 19.00 | 21.45 | 20.23 | +0.82 | 64.6% | 335 | 64.6% | -0.17 | 2.21 | 1.83 | 2.59 | — |
| 148 | 16.90 | 19.35 | 18.12 | +0.79 | 64.1% | 337.5 | 64.1% | -0.21 | 2.39 | 1.88 | 2.90 | 63 |
| 406 | 15.95 | 17.35 | 16.65 | +0.76 | 63.7% | 340 | 63.7% | -0.25 | 3.29 | 2.59 | 4.00 | 8 |
| 131 | 13.70 | 16.40 | 15.05 | +0.72 | 63.4% | 342.5 | 63.4% | -0.29 | 3.83 | 3.20 | 4.45 | 1 |
| 134 | 12.05 | 14.00 | 13.03 | +0.67 | 63.1% | 345 | 63.1% | -0.33 | 4.62 | 3.95 | 5.30 | 81 |
| 66 | 10.20 | 12.70 | 11.45 | +0.62 | 63.0% | 347.5 | 63.0% | -0.38 | 5.50 | 4.80 | 6.20 | 108 |
| 274 | 8.75 | 11.45 | 10.10 | +0.58 | 62.9% | 350 | 62.9% | -0.42 | 6.55 | 5.85 | 7.25 | 1 |
| 32 | 7.75 | 9.55 | 8.65 | +0.53 | 62.9% | 352.5 | 62.9% | -0.47 | 7.72 | 7.05 | 8.40 | 3 |
| 371 | 7.00 | 8.75 | 7.88 | +0.48 | 62.9% | 355 | 62.9% | -0.52 | 9.50 | 8.30 | 10.70 | 8 |
| — | 5.90 | 7.65 | 6.78 | +0.43 | 63.0% | 357.5 | 63.0% | -0.57 | 10.32 | 9.35 | 11.30 | — |
| — | 5.00 | 6.70 | 5.85 | +0.38 | 63.2% | 360 | 63.2% | -0.62 | 12.20 | 10.90 | 13.50 | — |
| — | 4.10 | 5.85 | 4.97 | +0.34 | 63.5% | 362.5 | 63.5% | -0.66 | 13.97 | 12.60 | 15.35 | — |
| — | 3.60 | 5.30 | 4.45 | +0.30 | 63.8% | 365 | 63.8% | -0.70 | 15.53 | 14.35 | 16.70 | — |
| — | 2.85 | 4.10 | 3.48 | +0.26 | 64.2% | 367.5 | 64.2% | -0.74 | 17.43 | 16.25 | 18.60 | — |
| — | 2.35 | 3.80 | 3.08 | +0.22 | 64.6% | 370 | 64.6% | -0.78 | 19.65 | 18.25 | 21.05 | — |
| — | 1.34 | 3.45 | 2.40 | +0.19 | 65.0% | 372.5 | 65.0% | -0.81 | 21.62 | 20.30 | 22.95 | — |
| — | 1.57 | 2.69 | 2.13 | +0.16 | 65.6% | 375 | 65.6% | -0.84 | 23.23 | 21.75 | 24.70 | — |
| — | 0.64 | 2.84 | 1.74 | +0.14 | 66.1% | 377.5 | 66.1% | -0.86 | 25.68 | 24.00 | 27.35 | — |
| — | 1.07 | 2.22 | 1.65 | +0.12 | 66.7% | 380 | 66.7% | -0.88 | 27.95 | 26.35 | 29.55 | — |
| — | 0.82 | 1.51 | 1.17 | +0.10 | 67.3% | 382.5 | 67.3% | -0.90 | 30.20 | 28.60 | 31.80 | — |
| — | 0.64 | 1.63 | 1.14 | +0.08 | 68.0% | 385 | 68.0% | -0.92 | 32.48 | 30.85 | 34.10 | — |
| — | — | — | — | +0.07 | 68.7% | 387.5 | 68.7% | -0.93 | — | — | — | — |
| — | — | — | — | +0.06 | 69.4% | 390 | 69.4% | -0.94 | — | — | — | — |
| — | — | — | — | +0.05 | 70.2% | 392.5 | 70.2% | -0.95 | — | — | — | — |
| — | 0.19 | 1.08 | 0.64 | +0.04 | 70.9% | 395 | 70.9% | -0.96 | 41.98 | 40.50 | 43.45 | — |
| — | 0.01 | 1.42 | 0.71 | +0.04 | 71.7% | 397.5 | 71.7% | -0.97 | 44.45 | 42.90 | 46.00 | — |
| — | 0.05 | 0.60 | 0.33 | +0.03 | 72.5% | 400 | 72.5% | -0.97 | 46.88 | 45.35 | 48.40 | — |
| — | — | 0.75 | — | +0.03 | 73.3% | 402.5 | 73.3% | -0.98 | 49.33 | 47.80 | 50.85 | — |
| — | — | 2.38 | — | +0.02 | 74.1% | 405 | 74.1% | -0.98 | 51.80 | 50.25 | 53.35 | — |
| — | — | 2.34 | — | +0.02 | 74.9% | 407.5 | 74.9% | -0.98 | 54.25 | 52.70 | 55.80 | — |
| — | — | 2.28 | — | +0.02 | 75.7% | 410 | 75.7% | -0.99 | 56.70 | 55.20 | 58.20 | — |
| — | — | 0.80 | — | +0.01 | 78.7% | 420 | 78.7% | -0.99 | 66.65 | 65.10 | 68.20 | — |
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.