Spot 348.79
· 344 contratti su 5 scadenze
· fonte ibkr
· catturata 26/09 00:04 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 67.30 | 70.05 | 68.67 | +0.99 | 67.6% | 280 | 67.6% | -0.01 | 0.34 | 0.02 | 0.67 | — |
| — | 64.80 | 67.65 | 66.22 | +0.99 | 66.6% | 282.5 | 66.6% | -0.01 | 1.15 | 0.08 | 2.22 | — |
| — | 62.30 | 65.20 | 63.75 | +0.99 | 65.6% | 285 | 65.6% | -0.01 | 0.40 | 0.06 | 0.74 | — |
| — | 59.85 | 62.60 | 61.23 | +0.99 | 64.7% | 287.5 | 64.7% | -0.01 | 0.62 | 0.10 | 1.15 | — |
| — | 57.40 | 60.15 | 58.77 | +0.98 | 63.8% | 290 | 63.8% | -0.02 | 0.17 | 0.08 | 0.25 | — |
| — | 54.95 | 57.70 | 56.33 | +0.98 | 63.0% | 292.5 | 63.0% | -0.02 | — | — | 0.97 | — |
| — | 52.50 | 55.35 | 53.92 | +0.98 | 62.2% | 295 | 62.2% | -0.02 | 0.31 | 0.08 | 0.54 | — |
| — | 50.05 | 52.90 | 51.48 | +0.98 | 61.4% | 297.5 | — | — | 0.36 | 0.10 | 0.63 | — |
| — | 47.65 | 50.45 | 49.05 | — | — | 300 | — | — | 0.41 | 0.28 | 0.55 | — |
| — | 45.25 | 48.05 | 46.65 | — | — | 302.5 | — | — | 1.25 | 0.01 | 2.50 | — |
| — | 42.95 | 45.75 | 44.35 | +0.96 | 53.1% | 305 | — | — | 1.02 | 0.40 | 1.64 | — |
| — | 40.50 | 43.40 | 41.95 | — | — | 307.5 | 58.8% | -0.04 | 1.15 | 0.01 | 2.29 | — |
| — | 38.15 | 40.95 | 39.55 | +0.95 | 58.3% | 310 | 58.3% | -0.05 | 0.81 | 0.43 | 1.18 | — |
| — | 35.95 | 38.75 | 37.35 | +0.94 | 57.8% | 312.5 | 57.8% | -0.06 | 1.13 | 0.80 | 1.46 | — |
| — | 33.45 | 36.55 | 35.00 | +0.93 | 57.3% | 315 | 57.3% | -0.07 | 1.33 | 0.86 | 1.80 | — |
| — | 31.30 | 34.20 | 32.75 | +0.92 | 56.9% | 317.5 | 56.9% | -0.08 | 1.60 | 1.11 | 2.09 | — |
| — | 29.15 | 32.05 | 30.60 | — | — | 320 | — | — | 1.93 | 1.61 | 2.25 | — |
| — | 27.25 | 30.25 | 28.75 | — | — | 322.5 | — | — | 2.33 | 0.45 | 4.20 | — |
| — | 24.80 | 28.20 | 26.50 | — | — | 325 | — | — | 3.04 | 1.83 | 4.25 | — |
| — | 22.85 | 25.35 | 24.10 | — | — | 327.5 | — | — | 3.48 | 2.42 | 4.55 | — |
| — | 20.80 | 23.95 | 22.38 | +0.84 | 55.4% | 330 | 55.4% | -0.16 | 4.17 | 3.00 | 5.35 | — |
| — | 19.30 | 22.10 | 20.70 | +0.82 | 55.3% | 332.5 | 55.3% | -0.18 | 4.42 | 3.35 | 5.50 | — |
| — | 17.35 | 20.50 | 18.93 | +0.80 | 55.1% | 335 | 55.1% | -0.20 | 5.20 | 4.20 | 6.20 | — |
| — | 15.65 | 18.75 | 17.20 | +0.78 | 55.0% | 337.5 | 55.0% | -0.22 | 5.62 | 5.05 | 6.20 | — |
| — | 14.00 | 16.55 | 15.28 | +0.76 | 54.9% | 340 | 54.9% | -0.24 | 6.67 | 5.15 | 8.20 | — |
| — | 12.65 | 15.30 | 13.97 | +0.73 | 54.9% | 342.5 | 54.9% | -0.27 | 8.12 | 6.55 | 9.70 | — |
| — | 11.35 | 14.00 | 12.68 | +0.70 | 54.8% | 345 | 54.8% | -0.30 | 8.93 | 8.35 | 9.50 | — |
| — | 10.05 | 13.20 | 11.62 | +0.67 | 54.8% | 347.5 | 54.8% | -0.33 | 10.15 | 9.10 | 11.20 | — |
| — | 9.85 | 11.55 | 10.70 | +0.64 | 54.9% | 350 | 54.9% | -0.36 | 11.70 | 10.40 | 13.00 | — |
| — | 8.50 | 11.05 | 9.78 | +0.61 | 54.9% | 352.5 | 54.9% | -0.39 | 13.20 | 11.80 | 14.60 | — |
| — | 6.35 | 9.50 | 7.92 | +0.56 | 55.0% | 355 | 55.0% | -0.44 | 14.57 | 12.95 | 16.20 | — |
| — | 5.50 | 8.50 | 7.00 | — | — | 357.5 | 55.1% | -0.46 | 16.10 | 14.50 | 17.70 | — |
| — | 5.10 | 7.55 | 6.33 | +0.50 | 55.2% | 360 | 55.2% | -0.50 | 17.62 | 16.20 | 19.05 | — |
| — | 3.80 | 6.90 | 5.35 | — | — | 362.5 | 55.4% | -0.53 | 19.43 | 17.90 | 20.95 | — |
| — | 3.10 | 6.00 | 4.55 | — | — | 365 | 55.6% | -0.57 | 21.18 | 19.70 | 22.65 | — |
| — | 3.50 | 6.15 | 4.83 | +0.40 | 55.8% | 367.5 | 55.8% | -0.60 | 23.00 | 21.40 | 24.60 | — |
| — | 2.92 | 3.90 | 3.41 | +0.37 | 56.0% | 370 | 56.0% | -0.63 | 25.07 | 23.60 | 26.55 | — |
| — | 2.51 | 4.05 | 3.28 | — | — | 372.5 | 56.2% | -0.66 | 26.88 | 25.65 | 28.10 | — |
| — | 2.43 | 3.50 | 2.96 | +0.31 | 56.4% | 375 | — | — | 29.12 | 27.65 | 30.60 | — |
| — | 1.82 | 2.77 | 2.29 | +0.28 | 56.7% | 377.5 | 56.7% | -0.72 | 31.30 | 29.90 | 32.70 | — |
| — | 1.79 | 3.05 | 2.42 | +0.26 | 57.0% | 380 | 57.0% | -0.74 | 33.38 | 32.05 | 34.70 | — |
| — | 0.99 | 2.52 | 1.75 | — | — | 382.5 | — | — | 35.65 | 34.30 | 37.00 | — |
| — | 1.25 | 2.11 | 1.68 | — | — | 385 | — | — | 37.90 | 36.50 | 39.30 | — |
| — | 0.56 | 1.75 | 1.16 | — | — | 387.5 | — | — | 40.27 | 38.85 | 41.70 | — |
| — | 0.77 | 2.01 | 1.39 | — | — | 390 | — | — | 42.27 | 40.55 | 44.00 | — |
| — | 0.74 | 1.67 | 1.21 | +0.16 | 58.4% | 392.5 | 58.4% | -0.84 | 44.90 | 43.45 | 46.35 | — |
| — | 0.39 | 1.26 | 0.82 | +0.14 | 58.7% | 395 | 58.7% | -0.86 | 47.27 | 45.85 | 48.70 | — |
| — | 0.50 | 1.82 | 1.16 | +0.13 | 59.0% | 397.5 | 59.0% | -0.87 | 49.70 | 48.30 | 51.10 | — |
| — | 0.45 | 1.20 | 0.82 | +0.12 | 59.3% | 400 | 59.3% | -0.89 | 52.10 | 50.70 | 53.50 | — |
| — | 0.19 | 1.22 | 0.70 | +0.11 | 59.6% | 402.5 | 59.6% | -0.90 | 54.48 | 53.05 | 55.90 | — |
| — | 0.20 | 0.70 | 0.45 | +0.10 | 59.9% | 405 | 59.9% | -0.91 | 56.92 | 55.50 | 58.35 | — |
| — | 0.11 | 1.11 | 0.61 | +0.09 | 60.3% | 407.5 | 60.3% | -0.92 | 59.38 | 57.95 | 60.80 | — |
| — | 0.01 | 0.96 | 0.48 | +0.08 | 60.6% | 410 | 60.6% | -0.93 | 61.88 | 60.50 | 63.25 | — |
| — | 0.01 | 2.40 | 1.21 | +0.07 | 60.9% | 412.5 | 60.9% | -0.94 | 64.28 | 62.85 | 65.70 | — |
| — | 0.02 | 2.35 | 1.19 | +0.06 | 61.2% | 415 | 61.2% | -0.94 | 66.47 | 64.85 | 68.10 | — |
| — | 0.01 | 2.32 | 1.17 | +0.05 | 61.5% | 417.5 | 61.5% | -0.95 | 69.25 | 67.85 | 70.65 | — |
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.