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 | 72.10 | 70.53 | +0.98 | 66.0% | 285 | 66.0% | -0.02 | 1.02 | 0.17 | 1.87 | — |
| — | 64.10 | 67.25 | 65.67 | +0.97 | 65.2% | 290 | 65.2% | -0.03 | 1.14 | 0.21 | 2.07 | — |
| — | 61.60 | 64.85 | 63.23 | +0.96 | 64.8% | 292.5 | 64.8% | -0.04 | 1.16 | 0.11 | 2.21 | — |
| — | 59.25 | 62.50 | 60.88 | +0.96 | 64.4% | 295 | 64.4% | -0.04 | 1.33 | 0.60 | 2.07 | — |
| — | 56.85 | 60.10 | 58.48 | +0.95 | 64.1% | 297.5 | 64.1% | -0.05 | 1.58 | 0.66 | 2.51 | — |
| — | 54.60 | 57.75 | 56.17 | +0.94 | 63.8% | 300 | 63.8% | -0.06 | 1.01 | 0.71 | 1.31 | — |
| — | 52.15 | 55.45 | 53.80 | +0.93 | 63.5% | 302.5 | 63.5% | -0.07 | 1.40 | 0.74 | 2.05 | — |
| — | 49.85 | 53.10 | 51.48 | +0.93 | 63.2% | 305 | 63.2% | -0.07 | 1.50 | 1.18 | 1.81 | — |
| — | 47.75 | 50.80 | 49.27 | +0.91 | 63.0% | 307.5 | 63.0% | -0.09 | 1.64 | 1.19 | 2.08 | — |
| — | 45.50 | 48.80 | 47.15 | +0.90 | 62.7% | 310 | 62.7% | -0.10 | 1.89 | 1.50 | 2.28 | — |
| — | 43.10 | 46.40 | 44.75 | — | — | 312.5 | — | — | 2.71 | 1.77 | 3.65 | — |
| — | 40.95 | 44.25 | 42.60 | — | — | 315 | — | — | 2.50 | 1.86 | 3.15 | — |
| — | 38.80 | 42.10 | 40.45 | +0.86 | 62.1% | 317.5 | 62.1% | -0.14 | 3.23 | 2.35 | 4.10 | — |
| — | 37.10 | 40.05 | 38.58 | +0.85 | 61.9% | 320 | 61.9% | -0.15 | 3.25 | 2.65 | 3.85 | — |
| — | 34.60 | 37.95 | 36.27 | +0.83 | 61.8% | 322.5 | 61.8% | -0.17 | 3.98 | 3.00 | 4.95 | — |
| — | 32.60 | 36.05 | 34.33 | +0.81 | 61.6% | 325 | 61.6% | -0.19 | 4.33 | 4.10 | 4.55 | — |
| — | 31.00 | 34.05 | 32.52 | +0.79 | 61.4% | 327.5 | 61.4% | -0.21 | 4.55 | 3.95 | 5.15 | — |
| — | 29.10 | 32.15 | 30.62 | +0.77 | 61.3% | 330 | 61.3% | -0.23 | 5.65 | 5.00 | 6.30 | — |
| — | 27.55 | 30.50 | 29.02 | +0.75 | 61.1% | 332.5 | 61.1% | -0.25 | 5.75 | 4.95 | 6.55 | — |
| — | 25.55 | 28.80 | 27.18 | +0.73 | 61.0% | 335 | 61.0% | -0.27 | 6.67 | 5.35 | 8.00 | — |
| — | 23.55 | 27.05 | 25.30 | +0.70 | 60.8% | 337.5 | 60.8% | -0.30 | 7.15 | 6.10 | 8.20 | — |
| — | 22.50 | 24.80 | 23.65 | +0.68 | 60.7% | 340 | 60.7% | -0.32 | 8.53 | 7.50 | 9.55 | — |
| — | 20.90 | 23.80 | 22.35 | +0.65 | 60.6% | 342.5 | 60.6% | -0.35 | 9.22 | 7.90 | 10.55 | — |
| — | 19.50 | 21.70 | 20.60 | +0.63 | 60.5% | 345 | 60.5% | -0.37 | 9.93 | 8.85 | 11.00 | — |
| — | 18.05 | 20.90 | 19.48 | +0.60 | 60.4% | 347.5 | 60.4% | -0.40 | 10.95 | 9.85 | 12.05 | — |
| — | 16.00 | 19.00 | 17.50 | +0.57 | 60.3% | 350 | 60.3% | -0.43 | 12.07 | 10.90 | 13.25 | — |
| — | 14.90 | 17.75 | 16.32 | +0.55 | 60.2% | 352.5 | 60.2% | -0.45 | 13.25 | 12.15 | 14.35 | — |
| — | 14.50 | 16.40 | 15.45 | +0.52 | 60.2% | 355 | 60.2% | -0.48 | 14.78 | 13.15 | 16.40 | — |
| — | 13.05 | 15.35 | 14.20 | +0.49 | 60.1% | 357.5 | 60.1% | -0.51 | 16.25 | 14.75 | 17.75 | — |
| — | 12.05 | 14.05 | 13.05 | +0.47 | 60.1% | 360 | 60.1% | -0.54 | 17.57 | 16.15 | 19.00 | — |
| — | 11.10 | 13.05 | 12.07 | +0.44 | 60.1% | 362.5 | 60.1% | -0.56 | 19.07 | 17.65 | 20.50 | — |
| — | 10.25 | 11.90 | 11.07 | +0.42 | 60.0% | 365 | 60.0% | -0.59 | 20.07 | 18.70 | 21.45 | — |
| — | 9.35 | 11.35 | 10.35 | +0.39 | 60.0% | 367.5 | 60.0% | -0.61 | 22.10 | 21.00 | 23.20 | — |
| — | 8.50 | 10.60 | 9.55 | +0.36 | 60.0% | 370 | 60.0% | -0.64 | 24.12 | 22.70 | 25.55 | — |
| — | 7.25 | 10.15 | 8.70 | — | — | 372.5 | 60.0% | -0.66 | 25.57 | 23.90 | 27.25 | — |
| — | 6.75 | 8.45 | 7.60 | +0.32 | 60.0% | 375 | 60.0% | -0.68 | 27.23 | 26.40 | 28.05 | — |
| — | 6.15 | 8.25 | 7.20 | +0.29 | 60.0% | 377.5 | 60.0% | -0.71 | 29.05 | 27.65 | 30.45 | — |
| — | 4.85 | 6.95 | 5.90 | +0.27 | 60.1% | 380 | 60.1% | -0.73 | 30.85 | 29.25 | 32.45 | — |
| — | 4.65 | 5.80 | 5.22 | +0.23 | 60.2% | 385 | 60.2% | -0.77 | 34.85 | 33.25 | 36.45 | — |
| — | 3.80 | 4.80 | 4.30 | +0.20 | 60.3% | 390 | 60.3% | -0.80 | 38.80 | 37.40 | 40.20 | — |
| — | 2.81 | 3.95 | 3.38 | +0.17 | 60.5% | 395 | 60.5% | -0.84 | 43.33 | 41.65 | 45.00 | — |
| — | 2.38 | 3.10 | 2.74 | +0.14 | 60.7% | 400 | 60.7% | -0.86 | 47.73 | 46.05 | 49.40 | — |
| — | 1.86 | 2.75 | 2.31 | +0.12 | 61.0% | 405 | 61.0% | -0.89 | 52.17 | 50.60 | 53.75 | — |
| — | 1.43 | 2.25 | 1.84 | +0.10 | 61.4% | 410 | 61.4% | -0.91 | 56.85 | 55.20 | 58.50 | — |
| — | 0.20 | 1.70 | 0.95 | +0.08 | 61.8% | 415 | 61.8% | -0.92 | 61.55 | 59.90 | 63.20 | — |
| — | 0.74 | 1.62 | 1.18 | +0.07 | 62.2% | 420 | 62.2% | -0.94 | 66.20 | 64.65 | 67.75 | — |
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.