Spot 352.09
· 368 contratti su 5 scadenze
· fonte ibkr
· catturata 30/09 03:27 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 67.70 | 70.50 | 69.10 | — | — | 282.5 | 97.0% | -0.01 | 0.07 | 0.01 | 0.13 | — |
| — | 65.25 | 68.65 | 66.95 | +0.99 | 95.1% | 285 | 95.1% | -0.01 | — | — | 0.75 | — |
| — | 62.75 | 65.55 | 64.15 | +0.99 | 93.2% | 287.5 | 93.2% | -0.01 | 0.10 | 0.05 | 0.15 | — |
| — | 60.30 | 63.65 | 61.98 | +0.99 | 91.4% | 290 | — | — | — | — | 0.37 | — |
| — | 57.80 | 60.55 | 59.17 | — | — | 292.5 | — | — | — | — | 2.21 | — |
| — | 55.35 | 58.95 | 57.15 | — | — | 295 | — | — | — | — | 0.36 | — |
| — | 52.90 | 55.60 | 54.25 | — | — | 297.5 | — | — | 0.35 | 0.06 | 0.65 | — |
| — | 50.50 | 53.95 | 52.23 | — | — | 300 | — | — | 0.24 | 0.08 | 0.41 | — |
| — | 47.90 | 50.70 | 49.30 | — | — | 302.5 | — | — | — | — | 0.89 | — |
| — | 45.50 | 48.25 | 46.88 | — | — | 305 | — | — | 0.23 | 0.02 | 0.45 | — |
| — | 43.00 | 45.80 | 44.40 | — | — | 307.5 | — | — | — | — | 0.61 | — |
| — | 40.55 | 43.35 | 41.95 | — | — | 310 | — | — | 0.23 | 0.06 | 0.41 | — |
| — | 38.10 | 40.90 | 39.50 | — | — | 312.5 | — | — | 0.43 | 0.24 | 0.63 | — |
| — | 36.50 | 38.70 | 37.60 | — | — | 315 | — | — | 0.47 | 0.21 | 0.73 | — |
| — | 33.40 | 36.15 | 34.77 | — | — | 317.5 | — | — | 0.56 | 0.29 | 0.83 | — |
| — | 31.65 | 33.80 | 32.73 | — | — | 320 | — | — | 0.77 | 0.53 | 1.00 | — |
| — | 28.80 | 31.50 | 30.15 | — | — | 322.5 | — | — | 0.92 | 0.61 | 1.22 | — |
| — | 26.40 | 29.20 | 27.80 | — | — | 325 | — | — | 1.17 | 0.86 | 1.47 | — |
| — | 24.25 | 27.00 | 25.62 | — | — | 327.5 | — | — | 1.40 | 1.14 | 1.65 | — |
| — | 21.95 | 24.90 | 23.43 | +0.85 | 70.8% | 330 | 70.8% | -0.15 | 1.71 | 1.45 | 1.96 | — |
| — | 19.95 | 22.70 | 21.32 | — | — | 332.5 | 70.0% | -0.17 | 2.06 | 1.67 | 2.46 | — |
| — | 18.00 | 20.75 | 19.38 | +0.80 | 69.3% | 335 | 69.3% | -0.20 | 2.63 | 2.28 | 2.99 | — |
| — | 16.30 | 18.70 | 17.50 | +0.75 | 64.9% | 337.5 | — | — | 3.09 | 2.68 | 3.50 | — |
| — | 14.50 | 16.80 | 15.65 | +0.71 | 68.1% | 340 | 68.1% | -0.27 | 3.88 | 3.40 | 4.35 | — |
| — | 12.80 | 15.00 | 13.90 | — | — | 342.5 | — | — | 4.60 | 4.05 | 5.15 | — |
| — | 11.00 | 13.25 | 12.12 | +0.63 | 67.2% | 345 | 67.2% | -0.36 | 5.38 | 4.65 | 6.10 | — |
| — | 9.75 | 12.05 | 10.90 | +0.58 | 66.8% | 347.5 | 66.8% | -0.42 | 6.35 | 5.60 | 7.10 | — |
| — | 8.50 | 10.35 | 9.43 | +0.56 | 66.5% | 350 | 66.5% | -0.45 | 7.38 | 6.35 | 8.40 | — |
| — | 7.25 | 9.25 | 8.25 | +0.49 | 66.2% | 352.5 | 66.2% | -0.49 | 8.85 | 8.05 | 9.65 | — |
| — | 6.30 | 8.00 | 7.15 | +0.46 | 66.0% | 355 | 66.0% | -0.55 | 10.18 | 9.25 | 11.10 | — |
| — | 5.40 | 6.70 | 6.05 | +0.39 | 65.8% | 357.5 | 65.8% | -0.61 | 11.90 | 10.80 | 13.00 | — |
| — | 3.80 | 5.60 | 4.70 | +0.35 | 65.7% | 360 | 65.7% | -0.65 | 13.28 | 12.20 | 14.35 | — |
| — | 3.75 | 5.10 | 4.42 | +0.31 | 65.6% | 362.5 | 65.6% | -0.69 | 15.07 | 14.10 | 16.05 | — |
| — | 3.15 | 4.30 | 3.73 | +0.29 | 65.6% | 365 | 65.6% | -0.73 | 17.07 | 15.70 | 18.45 | — |
| — | 2.59 | 3.85 | 3.22 | +0.23 | 65.7% | 367.5 | 65.7% | -0.77 | 18.70 | 17.45 | 19.95 | — |
| — | 2.12 | 3.30 | 2.71 | +0.20 | 65.8% | 370 | 65.8% | -0.79 | 20.65 | 18.95 | 22.35 | — |
| — | 1.72 | 2.86 | 2.29 | +0.17 | 65.9% | 372.5 | 65.9% | -0.83 | 22.90 | 21.40 | 24.40 | — |
| — | 1.28 | 2.00 | 1.64 | +0.14 | 66.1% | 375 | 66.1% | -0.86 | 25.00 | 23.55 | 26.45 | — |
| — | 1.12 | 2.85 | 1.99 | +0.12 | 66.3% | 377.5 | 66.3% | -0.88 | 27.23 | 25.80 | 28.65 | — |
| — | 0.83 | 1.54 | 1.19 | +0.11 | 66.6% | 380 | 66.6% | -0.90 | 29.45 | 28.05 | 30.85 | — |
| — | 0.62 | 1.73 | 1.18 | +0.08 | 66.9% | 382.5 | 66.9% | -0.92 | 31.80 | 30.35 | 33.25 | — |
| — | 0.52 | 1.03 | 0.78 | +0.08 | 67.3% | 385 | 67.3% | -0.93 | 34.15 | 32.75 | 35.55 | — |
| — | 0.32 | 1.52 | 0.92 | +0.06 | 67.7% | 387.5 | 67.7% | -0.95 | 36.50 | 35.10 | 37.90 | — |
| — | 0.15 | 0.76 | 0.46 | +0.05 | 68.1% | 390 | 68.1% | -0.95 | 38.83 | 37.50 | 40.15 | — |
| — | 0.03 | 2.25 | 1.14 | +0.04 | 68.6% | 392.5 | 68.6% | -0.96 | 41.27 | 39.90 | 42.65 | — |
| — | — | 0.70 | — | +0.03 | 69.1% | 395 | 69.1% | -0.97 | 43.73 | 42.35 | 45.10 | — |
| — | 0.02 | 0.80 | 0.41 | +0.03 | 69.7% | 397.5 | 69.7% | -0.98 | 46.20 | 44.80 | 47.60 | — |
| — | 0.12 | 0.45 | 0.28 | +0.02 | 70.2% | 400 | 70.2% | -0.98 | 48.65 | 47.25 | 50.05 | — |
| — | — | 0.50 | — | +0.02 | 70.8% | 402.5 | 70.8% | -0.98 | 51.12 | 49.75 | 52.50 | — |
| — | — | 0.40 | — | +0.02 | 71.5% | 405 | 71.5% | -0.99 | 53.58 | 52.20 | 54.95 | — |
| — | — | 2.10 | — | +0.01 | 72.1% | 407.5 | 72.1% | -0.99 | 56.08 | 54.70 | 57.45 | — |
| — | — | 0.89 | — | +0.01 | 72.8% | 410 | 72.8% | -0.99 | 58.58 | 57.20 | 59.95 | — |
| — | — | 0.88 | — | +0.01 | 73.5% | 412.5 | 73.5% | -0.99 | 61.08 | 59.70 | 62.45 | — |
| — | — | 2.04 | — | +0.01 | 74.2% | 415 | 74.2% | -1.00 | 63.58 | 62.20 | 64.95 | — |
| — | — | 0.96 | — | +0.01 | 74.9% | 417.5 | 74.9% | -1.00 | 65.70 | 63.95 | 67.45 | — |
| — | — | 1.03 | — | +0.00 | 75.7% | 420 | 75.7% | -1.00 | 68.28 | 66.60 | 69.95 | — |
| — | — | 1.15 | — | +0.00 | 76.4% | 422.5 | 76.4% | -1.00 | 70.70 | 68.95 | 72.45 | — |
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.