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 | |
| — | 70.10 | 73.15 | 71.62 | +0.98 | 69.2% | 282.5 | 69.2% | -0.02 | — | — | 2.35 | — |
| — | 67.80 | 70.65 | 69.22 | +0.98 | 68.4% | 285 | 68.4% | -0.02 | 1.38 | 0.35 | 2.40 | — |
| — | 65.20 | 68.20 | 66.70 | +0.97 | 67.6% | 287.5 | 67.6% | -0.03 | 1.09 | 0.37 | 1.82 | — |
| — | 62.90 | 65.95 | 64.42 | +0.97 | 66.8% | 290 | 66.8% | -0.03 | 0.99 | 0.20 | 1.78 | — |
| — | 60.25 | 63.35 | 61.80 | +0.96 | 66.0% | 292.5 | 66.0% | -0.04 | 1.04 | 0.01 | 2.08 | — |
| — | 57.85 | 61.00 | 59.42 | +0.96 | 65.3% | 295 | 65.3% | -0.04 | 0.88 | 0.18 | 1.57 | — |
| — | 55.45 | 58.60 | 57.02 | +0.95 | 64.6% | 297.5 | 64.6% | -0.05 | 0.86 | 0.01 | 1.72 | — |
| — | 53.05 | 55.90 | 54.48 | +0.95 | 63.9% | 300 | 63.9% | -0.05 | 1.01 | 0.68 | 1.35 | — |
| — | 50.65 | 53.85 | 52.25 | +0.94 | 63.3% | 302.5 | 63.3% | -0.06 | 0.78 | 0.52 | 1.04 | — |
| — | 48.25 | 51.40 | 49.83 | +0.93 | 62.7% | 305 | 62.7% | -0.07 | 1.17 | 0.83 | 1.50 | — |
| — | 45.95 | 49.10 | 47.52 | +0.92 | 62.1% | 307.5 | 62.1% | -0.08 | 1.49 | 0.59 | 2.39 | — |
| — | 43.65 | 46.80 | 45.23 | +0.91 | 61.5% | 310 | 61.5% | -0.09 | 1.50 | 0.70 | 2.29 | — |
| — | 41.40 | 44.55 | 42.98 | +0.90 | 61.0% | 312.5 | 61.0% | -0.10 | 1.74 | 0.80 | 2.68 | — |
| — | 39.15 | 42.35 | 40.75 | +0.88 | 60.5% | 315 | 60.5% | -0.12 | 2.00 | 1.47 | 2.54 | — |
| — | 36.80 | 39.85 | 38.33 | +0.87 | 60.1% | 317.5 | 60.1% | -0.13 | 2.07 | 1.45 | 2.69 | — |
| — | 34.65 | 37.40 | 36.02 | +0.86 | 59.7% | 320 | 59.7% | -0.14 | 2.48 | 1.56 | 3.40 | — |
| — | 32.55 | 35.85 | 34.20 | +0.84 | 59.3% | 322.5 | 59.3% | -0.16 | 2.85 | 2.35 | 3.35 | — |
| — | 30.65 | 33.20 | 31.93 | +0.82 | 59.0% | 325 | 59.0% | -0.18 | 3.21 | 2.67 | 3.75 | — |
| — | 28.50 | 31.85 | 30.18 | +0.80 | 58.6% | 327.5 | 58.6% | -0.20 | 3.52 | 2.73 | 4.30 | — |
| — | 27.35 | 29.35 | 28.35 | +0.78 | 58.4% | 330 | 58.4% | -0.23 | 4.42 | 4.00 | 4.85 | — |
| — | 24.75 | 27.50 | 26.12 | +0.75 | 58.1% | 332.5 | 58.1% | -0.25 | 4.92 | 4.25 | 5.60 | — |
| — | 23.35 | 25.75 | 24.55 | +0.73 | 57.9% | 335 | 57.9% | -0.27 | 5.65 | 4.95 | 6.35 | — |
| — | 21.25 | 24.05 | 22.65 | +0.70 | 57.7% | 337.5 | 57.7% | -0.30 | 6.62 | 5.70 | 7.55 | — |
| — | 19.75 | 22.20 | 20.98 | +0.68 | 57.6% | 340 | 57.6% | -0.32 | 7.28 | 6.50 | 8.05 | — |
| — | 18.65 | 20.80 | 19.73 | +0.65 | 57.4% | 342.5 | 57.4% | -0.35 | 8.55 | 7.85 | 9.25 | — |
| — | 16.90 | 19.10 | 18.00 | +0.62 | 57.3% | 345 | 57.3% | -0.38 | 9.78 | 9.05 | 10.50 | — |
| — | 15.45 | 18.10 | 16.77 | +0.59 | 57.2% | 347.5 | 57.2% | -0.41 | 10.68 | 9.40 | 11.95 | — |
| — | 14.85 | 16.80 | 15.82 | +0.56 | 57.2% | 350 | 57.2% | -0.44 | 12.10 | 11.15 | 13.05 | — |
| — | 12.95 | 15.50 | 14.22 | +0.53 | 57.1% | 352.5 | 57.1% | -0.47 | 13.05 | 11.80 | 14.30 | — |
| — | 12.45 | 14.40 | 13.43 | +0.50 | 57.1% | 355 | 57.1% | -0.50 | 14.97 | 14.35 | 15.60 | — |
| — | 11.35 | 13.10 | 12.22 | +0.47 | 57.2% | 357.5 | 57.2% | -0.53 | 15.75 | 14.50 | 17.00 | — |
| — | 9.70 | 12.30 | 11.00 | +0.44 | 57.2% | 360 | 57.2% | -0.56 | 17.40 | 16.00 | 18.80 | — |
| — | 8.65 | 11.30 | 9.97 | +0.42 | 57.3% | 362.5 | 57.3% | -0.59 | 18.75 | 17.50 | 20.00 | — |
| — | 7.85 | 10.35 | 9.10 | +0.39 | 57.3% | 365 | 57.3% | -0.61 | 20.40 | 19.10 | 21.70 | — |
| — | 6.85 | 9.40 | 8.12 | +0.36 | 57.4% | 367.5 | 57.4% | -0.64 | 22.07 | 20.85 | 23.30 | — |
| — | 6.65 | 7.70 | 7.17 | +0.34 | 57.6% | 370 | 57.6% | -0.67 | 23.77 | 22.55 | 25.00 | — |
| — | 5.90 | 6.85 | 6.38 | +0.31 | 57.7% | 372.5 | 57.7% | -0.70 | 25.30 | 24.30 | 26.30 | — |
| — | 4.90 | 6.55 | 5.72 | — | — | 375 | — | — | 27.40 | 26.15 | 28.65 | — |
| — | 4.55 | 5.55 | 5.05 | +0.26 | 58.1% | 377.5 | 58.1% | -0.74 | 29.15 | 28.00 | 30.30 | — |
| — | 4.05 | 5.00 | 4.53 | +0.24 | 58.3% | 380 | 58.3% | -0.76 | 31.23 | 29.95 | 32.50 | — |
| — | 3.40 | 4.45 | 3.92 | +0.22 | 58.5% | 382.5 | 58.5% | -0.78 | 33.02 | 32.00 | 34.05 | — |
| — | 3.00 | 4.00 | 3.50 | +0.20 | 58.8% | 385 | 58.8% | -0.80 | 35.35 | 34.05 | 36.65 | — |
| — | 2.19 | 4.35 | 3.27 | +0.19 | 59.0% | 387.5 | 59.0% | -0.82 | 37.02 | 35.30 | 38.75 | — |
| — | 2.64 | 3.35 | 3.00 | +0.17 | 59.3% | 390 | 59.3% | -0.83 | 38.88 | 37.55 | 40.20 | — |
| — | 1.31 | 3.40 | 2.35 | +0.16 | 59.6% | 392.5 | 59.6% | -0.85 | 41.35 | 39.65 | 43.05 | — |
| — | 1.42 | 3.40 | 2.41 | +0.14 | 59.9% | 395 | 59.9% | -0.86 | 43.90 | 42.55 | 45.25 | — |
| — | 1.94 | 2.79 | 2.37 | +0.13 | 60.2% | 397.5 | 60.2% | -0.88 | 45.80 | 44.10 | 47.50 | — |
| — | 1.81 | 2.00 | 1.91 | +0.12 | 60.6% | 400 | 60.6% | -0.89 | 48.08 | 46.40 | 49.75 | — |
| — | 0.86 | 2.60 | 1.73 | +0.11 | 60.9% | 402.5 | 60.9% | -0.90 | 50.40 | 48.70 | 52.10 | — |
| — | 0.64 | 2.48 | 1.56 | +0.10 | 61.2% | 405 | 61.2% | -0.91 | 52.73 | 51.05 | 54.40 | — |
| — | 0.64 | 1.78 | 1.21 | +0.09 | 61.6% | 407.5 | 61.6% | -0.92 | 55.08 | 53.40 | 56.75 | — |
| — | 0.58 | 1.42 | 1.00 | +0.08 | 62.0% | 410 | 62.0% | -0.92 | 57.48 | 55.85 | 59.10 | — |
| — | 0.56 | 2.36 | 1.46 | +0.07 | 62.3% | 412.5 | 62.3% | -0.93 | 59.90 | 58.30 | 61.50 | — |
| — | 0.56 | 1.36 | 0.96 | +0.07 | 62.7% | 415 | 62.7% | -0.94 | 62.25 | 60.60 | 63.90 | — |
| — | 0.55 | 1.16 | 0.85 | +0.06 | 63.1% | 417.5 | 63.1% | -0.95 | 64.70 | 63.10 | 66.30 | — |
| — | 0.42 | 1.46 | 0.94 | +0.06 | 63.4% | 420 | 63.4% | -0.95 | 67.05 | 65.45 | 68.65 | — |
| — | 0.31 | 1.30 | 0.81 | +0.05 | 63.8% | 422.5 | 63.8% | -0.96 | 69.58 | 68.00 | 71.15 | — |
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.