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 | |
| — | 70.25 | 73.45 | 71.85 | +0.99 | 70.5% | 287.5 | 70.5% | -0.01 | 1.21 | 0.10 | 2.32 | — |
| — | 67.70 | 71.05 | 69.38 | +0.98 | 69.5% | 290 | 69.5% | -0.02 | 1.18 | 0.09 | 2.26 | — |
| — | 65.30 | 68.55 | 66.92 | +0.98 | 68.5% | 292.5 | 68.5% | -0.02 | — | — | 2.38 | — |
| — | 62.65 | 65.90 | 64.28 | +0.98 | 67.5% | 295 | 67.5% | -0.02 | — | — | 1.01 | — |
| — | 60.25 | 63.55 | 61.90 | +0.98 | 66.6% | 297.5 | 66.6% | -0.02 | 0.68 | 0.11 | 1.25 | — |
| — | 58.00 | 61.00 | 59.50 | +0.97 | 65.7% | 300 | 65.7% | -0.03 | 0.35 | 0.01 | 0.69 | — |
| — | 55.50 | 58.75 | 57.12 | +0.97 | 64.8% | 302.5 | 64.8% | -0.03 | — | — | 2.32 | — |
| — | 53.00 | 56.40 | 54.70 | +0.96 | 64.0% | 305 | 64.0% | -0.04 | 1.38 | 0.13 | 2.62 | — |
| — | 50.50 | 53.90 | 52.20 | +0.96 | 63.2% | 307.5 | 63.2% | -0.04 | 0.53 | 0.14 | 0.92 | — |
| — | 48.00 | 51.55 | 49.77 | +0.95 | 62.4% | 310 | 62.4% | -0.05 | 0.65 | 0.14 | 1.15 | — |
| — | 46.00 | 49.20 | 47.60 | +0.94 | 61.7% | 312.5 | 61.7% | -0.06 | 1.26 | 0.35 | 2.18 | — |
| — | 43.50 | 46.75 | 45.12 | +0.93 | 61.0% | 315 | 61.0% | -0.07 | 0.84 | 0.55 | 1.14 | — |
| — | 41.40 | 44.35 | 42.88 | +0.92 | 60.3% | 317.5 | 60.3% | -0.08 | 0.96 | 0.51 | 1.42 | — |
| — | 38.65 | 42.25 | 40.45 | +0.91 | 59.7% | 320 | 59.7% | -0.09 | 1.25 | 0.95 | 1.54 | — |
| — | 36.50 | 40.00 | 38.25 | +0.90 | 59.1% | 322.5 | 59.1% | -0.10 | 1.59 | 1.26 | 1.93 | — |
| — | 34.30 | 37.45 | 35.88 | +0.88 | 58.6% | 325 | 58.6% | -0.12 | 1.75 | 1.34 | 2.15 | — |
| — | 32.00 | 35.30 | 33.65 | +0.87 | 58.1% | 327.5 | 58.1% | -0.13 | 2.04 | 1.52 | 2.57 | — |
| — | 30.10 | 33.20 | 31.65 | +0.84 | 57.7% | 330 | 57.7% | -0.16 | 2.44 | 2.03 | 2.86 | — |
| — | 28.05 | 31.15 | 29.60 | +0.82 | 57.3% | 332.5 | 57.3% | -0.18 | 2.50 | 1.94 | 3.05 | — |
| — | 25.90 | 29.25 | 27.57 | +0.80 | 57.0% | 335 | 57.0% | -0.20 | 3.26 | 2.32 | 4.20 | — |
| — | 24.10 | 27.35 | 25.73 | +0.78 | 56.6% | 337.5 | 56.6% | -0.22 | 3.58 | 2.41 | 4.75 | — |
| — | 22.10 | 25.50 | 23.80 | +0.76 | 56.4% | 340 | 56.4% | -0.24 | 4.00 | 3.00 | 5.00 | — |
| — | 20.40 | 23.50 | 21.95 | +0.73 | 56.2% | 342.5 | 56.2% | -0.27 | 4.95 | 3.60 | 6.30 | — |
| — | 18.80 | 21.80 | 20.30 | +0.70 | 56.0% | 345 | 56.0% | -0.30 | 5.80 | 5.30 | 6.30 | — |
| — | 17.40 | 20.35 | 18.88 | +0.67 | 55.8% | 347.5 | 55.8% | -0.33 | 7.00 | 5.75 | 8.25 | — |
| — | 15.40 | 18.70 | 17.05 | +0.64 | 55.7% | 350 | 55.7% | -0.36 | 8.15 | 7.30 | 9.00 | — |
| — | 14.20 | 17.45 | 15.82 | +0.61 | 55.6% | 352.5 | 55.6% | -0.39 | 9.00 | 8.10 | 9.90 | — |
| — | 13.30 | 15.90 | 14.60 | +0.56 | 55.6% | 355 | 55.6% | -0.44 | 9.45 | 8.25 | 10.65 | — |
| — | 11.50 | 14.75 | 13.12 | +0.54 | 55.6% | 357.5 | 55.6% | -0.46 | 11.05 | 9.45 | 12.65 | — |
| — | 11.15 | 13.60 | 12.38 | +0.50 | 55.6% | 360 | 55.6% | -0.50 | 12.45 | 11.10 | 13.80 | — |
| — | 9.10 | 12.55 | 10.82 | +0.47 | 55.7% | 362.5 | 55.7% | -0.53 | 13.85 | 12.25 | 15.45 | — |
| — | 8.25 | 11.50 | 9.88 | +0.44 | 55.8% | 365 | 55.8% | -0.57 | 15.62 | 14.45 | 16.80 | — |
| — | 7.30 | 9.60 | 8.45 | +0.40 | 55.9% | 367.5 | 55.9% | -0.60 | 16.60 | 15.25 | 17.95 | — |
| — | 6.85 | 9.70 | 8.28 | +0.37 | 56.1% | 370 | 56.1% | -0.63 | 18.40 | 16.85 | 19.95 | — |
| — | 6.20 | 8.75 | 7.47 | +0.34 | 56.2% | 372.5 | 56.2% | -0.66 | 19.98 | 18.40 | 21.55 | — |
| — | 5.60 | 7.25 | 6.42 | +0.31 | 56.4% | 375 | 56.4% | -0.69 | 21.73 | 20.30 | 23.15 | — |
| — | 5.05 | 6.35 | 5.70 | +0.28 | 56.7% | 377.5 | 56.7% | -0.72 | 23.98 | 22.80 | 25.15 | — |
| — | 4.00 | 5.65 | 4.83 | +0.26 | 56.9% | 380 | 56.9% | -0.74 | 25.57 | 24.25 | 26.90 | — |
| — | 3.70 | 5.05 | 4.38 | +0.24 | 57.2% | 382.5 | 57.2% | -0.77 | 27.62 | 26.00 | 29.25 | — |
| — | 3.10 | 4.55 | 3.83 | +0.22 | 57.5% | 385 | 57.5% | -0.78 | 29.80 | 28.80 | 30.80 | — |
| — | 2.82 | 3.95 | 3.38 | +0.20 | 57.8% | 387.5 | 57.8% | -0.80 | 31.82 | 30.15 | 33.50 | — |
| — | 2.48 | 3.90 | 3.19 | +0.18 | 58.1% | 390 | 58.1% | -0.82 | 33.83 | 32.25 | 35.40 | — |
| — | 2.15 | 3.15 | 2.65 | +0.16 | 58.5% | 392.5 | — | — | 35.98 | 34.40 | 37.55 | — |
| — | 1.91 | 2.83 | 2.37 | +0.14 | 58.8% | 395 | — | — | 38.12 | 36.55 | 39.70 | — |
| — | 1.79 | 2.53 | 2.16 | +0.13 | 59.2% | 397.5 | — | — | 40.38 | 38.85 | 41.90 | — |
| — | 1.38 | 2.19 | 1.78 | — | — | 400 | 59.6% | -0.89 | 42.58 | 41.00 | 44.15 | — |
| — | 1.32 | 2.11 | 1.72 | +0.11 | 59.9% | 402.5 | 59.9% | -0.90 | 45.05 | 43.30 | 46.80 | — |
| — | 1.17 | 1.67 | 1.42 | +0.10 | 60.3% | 405 | — | — | 47.27 | 45.55 | 49.00 | — |
| — | 0.60 | 2.19 | 1.40 | +0.09 | 60.7% | 407.5 | 60.7% | -0.92 | 49.70 | 47.90 | 51.50 | — |
| — | 0.81 | 1.35 | 1.08 | +0.08 | 61.1% | 410 | — | — | 51.98 | 50.25 | 53.70 | — |
| — | 0.76 | 1.30 | 1.03 | — | — | 412.5 | — | — | 54.27 | 52.55 | 56.00 | — |
| — | 0.54 | 1.17 | 0.85 | +0.06 | 61.8% | 415 | — | — | 56.88 | 55.25 | 58.50 | — |
| — | 0.41 | 0.93 | 0.67 | +0.05 | 62.2% | 417.5 | 62.2% | -0.95 | 59.27 | 57.65 | 60.90 | — |
| — | 0.50 | 0.82 | 0.66 | +0.05 | 62.5% | 420 | 62.5% | -0.96 | 61.67 | 60.05 | 63.30 | — |
| — | 0.01 | 0.89 | 0.45 | +0.04 | 62.9% | 422.5 | 62.9% | -0.96 | 64.05 | 62.50 | 65.60 | — |
| — | 0.37 | 0.82 | 0.59 | — | — | 425 | 63.2% | -0.97 | 66.30 | 64.50 | 68.10 | — |
| — | 0.01 | 1.00 | 0.51 | +0.03 | 63.5% | 427.5 | — | — | 68.92 | 67.40 | 70.45 | — |
| — | 0.01 | 1.00 | 0.51 | — | — | 430 | 63.8% | -0.97 | 71.28 | 69.60 | 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.