Spot 358.92
· 362 contratti su 5 scadenze
· fonte ibkr
· catturata 25/09 03:18 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 69.65 | 72.95 | 71.30 | +1.00 | 147.7% | 287.5 | 147.7% | -0.00 | — | — | 0.65 | — |
| — | 67.10 | 70.45 | 68.78 | +1.00 | 143.6% | 290 | 143.6% | -0.00 | — | — | 0.64 | — |
| — | 64.60 | 67.85 | 66.22 | +1.00 | 139.5% | 292.5 | 139.5% | -0.00 | — | — | 0.82 | — |
| — | 62.25 | 65.45 | 63.85 | +1.00 | 135.4% | 295 | 135.4% | -0.00 | — | — | 0.05 | — |
| — | 60.35 | 62.85 | 61.60 | +1.00 | 131.4% | 297.5 | 131.4% | -0.00 | 0.02 | 0.01 | 0.03 | — |
| — | 57.65 | 59.95 | 58.80 | — | — | 300 | 127.3% | -0.00 | 0.04 | 0.01 | 0.08 | — |
| — | 54.60 | 57.85 | 56.23 | +1.00 | 123.4% | 302.5 | 123.4% | -0.00 | — | — | 0.29 | — |
| — | 52.25 | 55.45 | 53.85 | +1.00 | 147.5% | 305 | — | — | — | — | 0.24 | — |
| — | 49.65 | 52.85 | 51.25 | — | — | 307.5 | 115.7% | -0.00 | — | — | 0.12 | — |
| — | 47.30 | 50.45 | 48.88 | — | — | 310 | 112.0% | -0.01 | — | — | 0.04 | — |
| — | 44.65 | 47.85 | 46.25 | — | — | 312.5 | 108.4% | -0.01 | — | — | 0.07 | — |
| — | 42.60 | 45.50 | 44.05 | +0.99 | 104.9% | 315 | — | — | 0.04 | 0.01 | 0.08 | — |
| — | 39.65 | 42.85 | 41.25 | +0.99 | 101.4% | 317.5 | — | — | — | — | 2.15 | — |
| — | 37.50 | 40.55 | 39.02 | +0.99 | 98.0% | 320 | 98.0% | -0.01 | 0.06 | 0.02 | 0.09 | — |
| — | 34.75 | 37.95 | 36.35 | — | — | 322.5 | 94.6% | -0.01 | — | — | 1.10 | — |
| — | 32.55 | 35.40 | 33.98 | +0.98 | 91.2% | 325 | — | — | — | — | 0.50 | — |
| — | 29.65 | 32.95 | 31.30 | — | — | 327.5 | — | — | 0.10 | 0.01 | 0.18 | — |
| — | 27.40 | 30.55 | 28.98 | +0.97 | 84.7% | 330 | 84.7% | -0.03 | 0.12 | 0.01 | 0.22 | — |
| — | 25.00 | 28.25 | 26.62 | — | — | 332.5 | — | — | — | — | 1.10 | — |
| — | 22.55 | 25.55 | 24.05 | — | — | 335 | — | — | — | — | 1.96 | — |
| — | 20.10 | 23.40 | 21.75 | — | — | 337.5 | — | — | — | — | 1.35 | — |
| — | 17.55 | 20.95 | 19.25 | — | — | 340 | — | — | 0.36 | 0.20 | 0.53 | — |
| — | 15.40 | 18.40 | 16.90 | — | — | 342.5 | 72.3% | -0.10 | 0.56 | 0.28 | 0.85 | — |
| — | 12.85 | 16.15 | 14.50 | +0.86 | 70.8% | 345 | 70.8% | -0.14 | 0.83 | 0.60 | 1.06 | — |
| — | 11.00 | 13.95 | 12.47 | +0.82 | 69.6% | 347.5 | 69.6% | -0.18 | 1.00 | 0.57 | 1.43 | — |
| — | 9.10 | 11.95 | 10.53 | +0.77 | 68.6% | 350 | 68.6% | -0.23 | 1.55 | 1.02 | 2.08 | — |
| — | 7.75 | 10.15 | 8.95 | +0.70 | 67.9% | 352.5 | 67.9% | -0.30 | 2.19 | 1.27 | 3.10 | — |
| — | 5.65 | 8.60 | 7.12 | +0.63 | 67.5% | 355 | 67.5% | -0.37 | 3.19 | 1.97 | 4.40 | — |
| — | 4.10 | 7.20 | 5.65 | +0.55 | 67.3% | 357.5 | 67.3% | -0.45 | 3.65 | 2.55 | 4.75 | — |
| — | 3.15 | 5.70 | 4.42 | +0.47 | 67.4% | 360 | 67.4% | -0.53 | 4.83 | 3.65 | 6.00 | — |
| — | 2.48 | 5.10 | 3.79 | +0.39 | 67.6% | 362.5 | 67.6% | -0.61 | 6.42 | 5.05 | 7.80 | — |
| — | 2.22 | 3.35 | 2.79 | +0.32 | 68.0% | 365 | 68.0% | -0.68 | 8.20 | 6.90 | 9.50 | — |
| — | 1.09 | 2.84 | 1.97 | +0.26 | 68.5% | 367.5 | 68.5% | -0.74 | 10.62 | 9.50 | 11.75 | — |
| — | 0.82 | 2.25 | 1.53 | +0.20 | 69.2% | 370 | 69.2% | -0.80 | 12.38 | 10.85 | 13.90 | — |
| — | 0.65 | 1.75 | 1.20 | +0.16 | 70.0% | 372.5 | 70.0% | -0.84 | 14.60 | 12.80 | 16.40 | — |
| — | 0.35 | 1.30 | 0.82 | +0.12 | 70.8% | 375 | 70.8% | -0.88 | 16.73 | 15.15 | 18.30 | — |
| — | 0.20 | 1.62 | 0.91 | +0.09 | 71.8% | 377.5 | 71.8% | -0.91 | 19.18 | 17.55 | 20.80 | — |
| — | 0.15 | 0.74 | 0.45 | +0.07 | 72.8% | 380 | 72.8% | -0.93 | 21.52 | 19.90 | 23.15 | — |
| — | 0.05 | 0.80 | 0.42 | +0.05 | 73.9% | 382.5 | 73.9% | -0.95 | 23.85 | 22.15 | 25.55 | — |
| — | 0.05 | 0.51 | 0.28 | +0.03 | 75.1% | 385 | 75.1% | -0.97 | 26.25 | 24.50 | 28.00 | — |
| — | — | 1.88 | — | +0.03 | 76.4% | 387.5 | 76.4% | -0.98 | 28.85 | 27.25 | 30.45 | — |
| — | 0.10 | 0.45 | 0.28 | +0.02 | 77.8% | 390 | 77.8% | -0.98 | 31.20 | 29.75 | 32.65 | — |
| — | 0.08 | 1.00 | 0.54 | +0.02 | 79.3% | 392.5 | 79.3% | -0.99 | 33.67 | 32.25 | 35.10 | — |
| — | 0.02 | 0.60 | 0.31 | +0.01 | 80.9% | 395 | 80.9% | -0.99 | 36.12 | 34.75 | 37.50 | — |
| — | — | 2.13 | — | +0.01 | 82.6% | 397.5 | 82.6% | -0.99 | 38.73 | 37.25 | 40.20 | — |
| — | 0.01 | 0.34 | 0.17 | — | — | 400 | — | — | 41.23 | 39.75 | 42.70 | — |
| — | — | 0.98 | — | +0.01 | 86.3% | 402.5 | 86.3% | -1.00 | 43.77 | 42.25 | 45.30 | — |
| — | — | 0.27 | — | +0.00 | 88.3% | 405 | 88.3% | -1.00 | 46.12 | 44.65 | 47.60 | — |
| — | — | 0.97 | — | +0.00 | 90.5% | 407.5 | 90.5% | -1.00 | 48.62 | 47.15 | 50.10 | — |
| — | — | 0.10 | — | +0.00 | 92.8% | 410 | 92.8% | -1.00 | 51.20 | 49.75 | 52.65 | — |
| — | 0.01 | 1.00 | 0.51 | +0.00 | 103.7% | 420 | 103.7% | -1.00 | 61.23 | 59.75 | 62.70 | — |
| — | — | 1.15 | — | +0.00 | 117.1% | 430 | 117.1% | -1.00 | 71.22 | 69.50 | 72.95 | — |
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.