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 | |
| — | — | — | — | +0.98 | 68.7% | 282.5 | 68.7% | -0.02 | — | — | — | — |
| — | 66.00 | 69.55 | 67.78 | +0.97 | 67.9% | 285 | 67.9% | -0.02 | 0.78 | 0.28 | 1.27 | — |
| — | — | — | — | +0.97 | 67.2% | 287.5 | 67.2% | -0.03 | — | — | — | — |
| — | 61.10 | 64.45 | 62.77 | +0.97 | 66.6% | 290 | 66.6% | -0.03 | 0.65 | 0.07 | 1.22 | — |
| — | 58.70 | 61.45 | 60.08 | +0.96 | 66.0% | 292.5 | 66.0% | -0.04 | 0.55 | 0.17 | 0.93 | — |
| — | 57.05 | 59.05 | 58.05 | +0.96 | 65.4% | 295 | 65.4% | -0.05 | 0.78 | 0.39 | 1.17 | — |
| — | 53.90 | 57.40 | 55.65 | +0.95 | 64.8% | 297.5 | 64.8% | -0.05 | 1.54 | 0.40 | 2.68 | — |
| — | 51.55 | 54.30 | 52.92 | +0.94 | 64.3% | 300 | 64.3% | -0.06 | 0.99 | 0.88 | 1.10 | — |
| — | 49.20 | 51.95 | 50.58 | +0.93 | 63.8% | 302.5 | 63.8% | -0.07 | 1.17 | 0.71 | 1.63 | — |
| — | 46.90 | 50.25 | 48.58 | +0.92 | 63.4% | 305 | 63.4% | -0.08 | 1.43 | 0.74 | 2.11 | — |
| — | 44.50 | 47.35 | 45.92 | +0.91 | 62.9% | 307.5 | 62.9% | -0.09 | 1.56 | 1.01 | 2.12 | — |
| — | 42.50 | 45.15 | 43.83 | +0.90 | 62.5% | 310 | 62.5% | -0.10 | 1.98 | 1.75 | 2.20 | — |
| — | 40.15 | 42.95 | 41.55 | +0.89 | 62.1% | 312.5 | 62.1% | -0.11 | 2.27 | 1.28 | 3.25 | — |
| — | 37.90 | 40.80 | 39.35 | +0.87 | 61.8% | 315 | 61.8% | -0.12 | 2.40 | 1.81 | 2.98 | — |
| 1 | 35.75 | 38.65 | 37.20 | +0.86 | 61.4% | 317.5 | 61.4% | -0.14 | 2.73 | 2.30 | 3.15 | 17 |
| — | 33.75 | 36.45 | 35.10 | +0.84 | 61.1% | 320 | 61.1% | -0.16 | 3.23 | 2.81 | 3.65 | — |
| 4 | 31.70 | 34.55 | 33.12 | +0.82 | 60.8% | 322.5 | 60.8% | -0.18 | 3.60 | 3.10 | 4.10 | 8 |
| — | 30.10 | 32.45 | 31.27 | +0.80 | 60.6% | 325 | 60.6% | -0.20 | 4.17 | 3.60 | 4.75 | — |
| — | 27.70 | 30.70 | 29.20 | +0.78 | 60.3% | 327.5 | 60.3% | -0.22 | 4.85 | 4.10 | 5.60 | — |
| — | 25.85 | 28.50 | 27.18 | +0.75 | 60.1% | 330 | 60.1% | -0.24 | 5.45 | 4.65 | 6.25 | — |
| — | 24.70 | 27.10 | 25.90 | +0.73 | 59.9% | 332.5 | 59.9% | -0.27 | 6.42 | 5.45 | 7.40 | — |
| — | 22.95 | 25.40 | 24.18 | +0.70 | 59.7% | 335 | 59.7% | -0.30 | 7.08 | 6.20 | 7.95 | — |
| — | 21.10 | 23.80 | 22.45 | +0.68 | 59.5% | 337.5 | 59.5% | -0.32 | 8.03 | 7.00 | 9.05 | — |
| — | 19.50 | 22.25 | 20.88 | +0.65 | 59.4% | 340 | 59.4% | -0.35 | 8.82 | 7.90 | 9.75 | — |
| — | 18.10 | 20.70 | 19.40 | +0.62 | 59.2% | 342.5 | 59.2% | -0.37 | 9.75 | 8.85 | 10.65 | — |
| — | 16.75 | 19.25 | 18.00 | +0.59 | 59.1% | 345 | 59.1% | -0.41 | 10.82 | 9.60 | 12.05 | — |
| — | 15.25 | 17.90 | 16.57 | +0.57 | 59.0% | 347.5 | 59.0% | -0.44 | 11.97 | 10.55 | 13.40 | — |
| — | 13.90 | 16.30 | 15.10 | +0.54 | 59.0% | 350 | 59.0% | -0.46 | 12.38 | 12.05 | 12.70 | — |
| — | 12.65 | 15.10 | 13.88 | +0.51 | 58.9% | 352.5 | 58.9% | -0.49 | 14.45 | 13.25 | 15.65 | — |
| — | 11.45 | 13.95 | 12.70 | +0.48 | 58.9% | 355 | 58.9% | -0.52 | 15.78 | 14.55 | 17.00 | — |
| — | 10.00 | 12.85 | 11.43 | +0.45 | 58.9% | 357.5 | 58.9% | -0.55 | 17.18 | 15.95 | 18.40 | — |
| — | 9.80 | 11.70 | 10.75 | +0.42 | 58.9% | 360 | 58.9% | -0.58 | 18.65 | 17.45 | 19.85 | — |
| 13 | 8.75 | 10.75 | 9.75 | +0.39 | 58.9% | 362.5 | 61.5% | -0.61 | 20.10 | 18.85 | 21.35 | 1 |
| — | 7.95 | 9.45 | 8.70 | +0.37 | 58.9% | 365 | 58.9% | -0.64 | 21.68 | 20.55 | 22.80 | — |
| — | 6.95 | 9.10 | 8.03 | +0.34 | 59.0% | 367.5 | 59.0% | -0.66 | 23.23 | 21.95 | 24.50 | — |
| — | 6.35 | 8.25 | 7.30 | +0.32 | 59.0% | 370 | 59.0% | -0.69 | 24.93 | 23.65 | 26.20 | — |
| — | 5.70 | 7.20 | 6.45 | +0.29 | 59.1% | 372.5 | 59.1% | -0.71 | 26.82 | 25.05 | 28.60 | — |
| — | 5.05 | 6.35 | 5.70 | — | — | 375 | — | — | 28.62 | 27.10 | 30.15 | — |
| — | 4.60 | 5.65 | 5.12 | — | — | 377.5 | — | — | 30.95 | 29.35 | 32.55 | — |
| — | 4.20 | 5.15 | 4.67 | +0.23 | 59.5% | 380 | 59.5% | -0.78 | 32.55 | 31.10 | 34.00 | — |
| — | — | — | — | +0.21 | 59.6% | 382.5 | 59.6% | -0.79 | — | — | — | — |
| — | 3.30 | 4.20 | 3.75 | +0.20 | 59.8% | 385 | 59.8% | -0.81 | 36.67 | 35.25 | 38.10 | — |
| — | — | — | — | +0.17 | 60.0% | 387.5 | 60.0% | -0.83 | — | — | — | — |
| — | 2.53 | 3.45 | 2.99 | +0.17 | 60.2% | 390 | 60.2% | -0.84 | 41.00 | 39.60 | 42.40 | — |
| — | — | — | — | +0.15 | 60.4% | 392.5 | 60.4% | -0.86 | — | — | — | — |
| — | 2.08 | 3.25 | 2.67 | +0.13 | 60.6% | 395 | 60.6% | -0.87 | 45.55 | 44.05 | 47.05 | — |
| — | — | — | — | +0.12 | 60.9% | 397.5 | 60.9% | -0.88 | — | — | — | — |
| — | 1.52 | 2.40 | 1.96 | +0.11 | 61.1% | 400 | 61.1% | -0.89 | 50.12 | 48.65 | 51.60 | — |
| — | — | — | — | +0.10 | 61.4% | 402.5 | 61.4% | -0.91 | — | — | — | — |
| — | 1.19 | 1.97 | 1.58 | +0.09 | 61.7% | 405 | 61.7% | -0.92 | 54.75 | 53.30 | 56.20 | — |
| — | — | — | — | +0.08 | 62.0% | 407.5 | 62.0% | -0.92 | — | — | — | — |
| — | 1.02 | 1.67 | 1.34 | +0.07 | 62.4% | 410 | 62.4% | -0.93 | 59.17 | 57.45 | 60.90 | — |
| — | — | — | — | +0.07 | 62.7% | 412.5 | 62.7% | -0.94 | — | — | — | — |
| — | 0.75 | 1.49 | 1.12 | +0.06 | 63.1% | 415 | 63.1% | -0.94 | 63.80 | 62.00 | 65.60 | — |
| 0 | — | — | — | +0.06 | 63.4% | 417.5 | 63.4% | -0.95 | — | — | — | — |
| — | 0.46 | 1.29 | 0.88 | +0.05 | 63.8% | 420 | 63.8% | -0.95 | 68.78 | 67.05 | 70.50 | — |
| — | — | — | — | +0.05 | 64.3% | 422.5 | 64.3% | -0.96 | — | — | — | — |
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.