Spot 354.57
· 344 contratti su 5 scadenze
· fonte ibkr
· catturata 29/09 00:47 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 68.95 | 71.45 | 70.20 | +0.99 | 90.7% | 285 | 90.7% | -0.01 | — | — | 0.35 | — |
| — | 65.75 | 68.95 | 67.35 | +0.99 | 88.7% | 287.5 | 88.7% | -0.01 | 0.10 | 0.05 | 0.16 | — |
| — | 64.00 | 66.20 | 65.10 | +0.99 | 86.7% | 290 | 86.7% | -0.01 | — | — | 0.33 | — |
| — | 60.75 | 63.50 | 62.12 | +0.99 | 84.9% | 292.5 | 84.9% | -0.01 | 1.12 | 0.01 | 2.24 | — |
| — | 59.15 | 61.50 | 60.33 | +0.98 | 83.1% | 295 | 83.1% | -0.02 | 1.14 | 0.01 | 2.26 | — |
| — | 56.15 | 58.80 | 57.48 | +0.98 | 81.4% | 297.5 | 81.4% | -0.02 | 0.39 | 0.06 | 0.72 | — |
| — | 53.60 | 56.55 | 55.08 | +0.98 | 79.8% | 300 | 79.8% | -0.02 | 0.32 | 0.13 | 0.50 | — |
| — | 51.35 | 54.10 | 52.73 | +0.98 | 78.3% | 302.5 | 78.3% | -0.02 | 0.15 | 0.01 | 0.30 | — |
| — | 48.55 | 51.65 | 50.10 | +0.97 | 76.9% | 305 | 76.9% | -0.03 | 0.17 | 0.01 | 0.33 | — |
| — | 46.00 | 49.20 | 47.60 | +0.97 | 75.6% | 307.5 | 75.6% | -0.03 | 0.33 | 0.01 | 0.64 | — |
| 22 | 44.40 | 46.80 | 45.60 | +0.96 | 74.4% | 310 | 74.4% | -0.04 | 0.41 | 0.25 | 0.58 | 63 |
| 0 | 41.15 | 44.35 | 42.75 | +0.96 | 73.2% | 312.5 | 73.2% | -0.05 | 0.48 | 0.30 | 0.66 | 66 |
| — | 39.45 | 41.95 | 40.70 | +0.95 | 72.2% | 315 | 72.2% | -0.05 | 0.51 | 0.31 | 0.71 | — |
| — | 37.05 | 39.60 | 38.33 | +0.94 | 71.2% | 317.5 | 71.2% | -0.06 | 0.73 | 0.49 | 0.97 | — |
| — | 34.80 | 36.75 | 35.77 | +0.93 | 70.3% | 320 | 70.3% | -0.08 | 0.91 | 0.63 | 1.18 | — |
| — | 32.15 | 35.00 | 33.58 | +0.91 | 69.5% | 322.5 | 69.5% | -0.09 | 0.71 | 0.18 | 1.24 | — |
| — | 30.35 | 32.40 | 31.38 | +0.90 | 68.8% | 325 | 68.8% | -0.11 | 1.40 | 1.10 | 1.69 | — |
| — | 28.05 | 30.55 | 29.30 | +0.88 | 68.1% | 327.5 | 68.1% | -0.12 | 1.69 | 1.35 | 2.03 | — |
| — | 25.75 | 27.85 | 26.80 | +0.85 | 67.5% | 330 | 67.5% | -0.14 | 1.99 | 1.67 | 2.31 | — |
| — | 23.90 | 26.30 | 25.10 | +0.83 | 67.0% | 332.5 | 67.0% | -0.17 | 2.48 | 1.37 | 3.60 | — |
| — | 21.65 | 23.95 | 22.80 | +0.80 | 66.6% | 335 | 66.6% | -0.20 | 2.94 | 2.57 | 3.30 | — |
| — | 19.70 | 22.00 | 20.85 | +0.77 | 66.3% | 337.5 | 66.3% | -0.23 | 3.58 | 2.97 | 4.20 | — |
| — | 17.85 | 20.40 | 19.12 | +0.74 | 66.1% | 340 | 66.1% | -0.26 | 3.92 | 3.45 | 4.40 | — |
| — | 15.85 | 18.40 | 17.12 | +0.70 | 65.9% | 342.5 | 65.9% | -0.30 | 4.90 | 4.50 | 5.30 | — |
| — | 14.70 | 16.80 | 15.75 | +0.67 | 65.7% | 345 | 65.7% | -0.33 | 5.70 | 4.90 | 6.50 | — |
| — | 12.70 | 15.25 | 13.97 | +0.63 | 65.7% | 347.5 | 65.7% | -0.37 | 6.42 | 5.85 | 7.00 | — |
| — | 11.75 | 13.85 | 12.80 | +0.59 | 65.6% | 350 | 65.6% | -0.41 | 7.62 | 6.65 | 8.60 | — |
| — | 10.20 | 12.60 | 11.40 | +0.55 | 65.6% | 352.5 | 65.6% | -0.45 | 8.38 | 7.45 | 9.30 | — |
| — | 9.35 | 11.00 | 10.18 | +0.51 | 65.6% | 355 | 65.6% | -0.49 | 9.65 | 8.55 | 10.75 | — |
| — | 7.25 | 10.25 | 8.75 | +0.46 | 65.6% | 357.5 | 65.6% | -0.54 | 11.43 | 10.05 | 12.80 | — |
| — | 6.55 | 9.20 | 7.88 | +0.43 | 65.6% | 360 | 65.6% | -0.58 | 12.95 | 11.55 | 14.35 | — |
| — | 5.35 | 8.30 | 6.83 | +0.39 | 65.7% | 362.5 | 65.7% | -0.61 | 14.38 | 13.10 | 15.65 | — |
| — | 5.00 | 8.00 | 6.50 | +0.35 | 65.8% | 365 | 65.8% | -0.65 | 16.23 | 14.80 | 17.65 | — |
| — | 3.85 | 5.95 | 4.90 | +0.31 | 66.0% | 367.5 | 66.0% | -0.68 | 17.27 | 16.00 | 18.55 | — |
| — | 3.40 | 5.10 | 4.25 | +0.28 | 66.1% | 370 | 66.1% | -0.72 | 19.55 | 17.85 | 21.25 | — |
| — | 3.25 | 4.65 | 3.95 | +0.25 | 66.3% | 372.5 | 66.3% | -0.75 | 21.62 | 20.20 | 23.05 | — |
| — | 3.00 | 3.60 | 3.30 | +0.22 | 66.6% | 375 | 66.6% | -0.78 | 23.32 | 22.20 | 24.45 | — |
| — | 2.35 | 3.30 | 2.83 | +0.20 | 66.9% | 377.5 | 66.9% | -0.80 | 25.38 | 23.75 | 27.00 | — |
| — | 2.01 | 2.30 | 2.15 | +0.17 | 67.2% | 380 | 67.2% | -0.83 | 27.27 | 25.85 | 28.70 | — |
| — | 1.58 | 2.40 | 1.99 | +0.15 | 67.6% | 382.5 | 67.6% | -0.85 | 29.68 | 28.00 | 31.35 | — |
| — | 1.27 | 1.91 | 1.59 | +0.13 | 68.0% | 385 | 68.0% | -0.87 | 31.62 | 30.20 | 33.05 | — |
| — | 1.11 | 1.80 | 1.46 | +0.11 | 68.4% | 387.5 | 68.4% | -0.89 | 33.95 | 32.50 | 35.40 | — |
| — | 0.97 | 1.25 | 1.11 | +0.10 | 68.9% | 390 | 68.9% | -0.90 | 36.42 | 34.75 | 38.10 | — |
| — | 0.68 | 1.33 | 1.00 | +0.09 | 69.4% | 392.5 | 69.4% | -0.92 | 38.55 | 37.50 | 39.60 | — |
| — | 0.67 | 1.10 | 0.89 | +0.08 | 69.9% | 395 | 69.9% | -0.93 | 40.92 | 39.45 | 42.40 | — |
| — | 0.42 | 0.98 | 0.70 | +0.07 | 70.5% | 397.5 | 70.5% | -0.94 | 43.02 | 41.80 | 44.25 | — |
| — | 0.30 | 0.61 | 0.46 | +0.05 | 71.1% | 400 | 71.1% | -0.95 | 45.70 | 44.20 | 47.20 | — |
| — | 0.28 | 0.61 | 0.45 | +0.05 | 71.7% | 402.5 | 71.7% | -0.95 | 48.05 | 46.60 | 49.50 | — |
| — | 0.18 | 0.55 | 0.36 | +0.04 | 72.3% | 405 | 72.3% | -0.96 | 50.73 | 49.35 | 52.10 | — |
| — | 0.01 | 0.54 | 0.28 | +0.04 | 73.0% | 407.5 | 73.0% | -0.97 | 53.23 | 51.80 | 54.65 | — |
| — | — | 0.39 | — | +0.03 | 73.7% | 410 | 73.7% | -0.97 | 55.33 | 54.25 | 56.40 | — |
| — | — | 0.36 | — | +0.03 | 74.4% | 412.5 | 74.4% | -0.97 | 57.62 | 56.40 | 58.85 | — |
| — | — | 2.16 | — | +0.02 | 75.1% | 415 | 75.1% | -0.98 | 60.45 | 58.90 | 62.00 | — |
| — | — | 1.00 | — | +0.02 | 75.9% | 417.5 | 75.9% | -0.98 | 62.83 | 61.80 | 63.85 | — |
| — | — | 2.22 | — | +0.02 | 76.7% | 420 | 76.7% | -0.98 | 65.58 | 63.85 | 67.30 | — |
| — | — | 2.20 | — | +0.02 | 77.4% | 422.5 | 77.4% | -0.99 | 67.85 | 66.80 | 68.90 | — |
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.