Spot 351.71
· 370 contratti su 5 scadenze
· fonte ibkr
· catturata 02/10 01:25 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 67.75 | 70.95 | 69.35 | +0.98 | 71.1% | 282.5 | 71.1% | -0.02 | — | — | 0.75 | — |
| — | 65.25 | 68.45 | 66.85 | +0.98 | 70.4% | 285 | 70.4% | -0.02 | 0.45 | 0.25 | 0.65 | — |
| — | 62.55 | 66.00 | 64.28 | +0.98 | 69.8% | 287.5 | 69.8% | -0.02 | — | — | 0.72 | — |
| — | 60.50 | 63.55 | 62.02 | +0.97 | 69.0% | 290 | 69.0% | -0.03 | — | — | 0.57 | — |
| — | 57.90 | 61.10 | 59.50 | +0.97 | 68.3% | 292.5 | 68.3% | -0.03 | 0.34 | 0.01 | 0.68 | — |
| — | 55.45 | 58.65 | 57.05 | +0.97 | 67.5% | 295 | 67.5% | -0.03 | — | — | 0.67 | — |
| — | 53.05 | 56.30 | 54.67 | +0.96 | 66.8% | 297.5 | 66.8% | -0.04 | — | — | 1.12 | — |
| 16 | 50.65 | 53.25 | 51.95 | +0.95 | 66.0% | 300 | 66.0% | -0.05 | 0.69 | 0.50 | 0.87 | — |
| — | 48.25 | 51.45 | 49.85 | +0.95 | 65.3% | 302.5 | 65.3% | -0.05 | 0.73 | 0.01 | 1.45 | — |
| — | 45.85 | 49.05 | 47.45 | +0.94 | 64.5% | 305 | 64.5% | -0.06 | 0.84 | 0.58 | 1.10 | — |
| — | 43.50 | 46.70 | 45.10 | +0.93 | 63.8% | 307.5 | 63.8% | -0.07 | 1.08 | 0.50 | 1.66 | — |
| — | 41.25 | 44.35 | 42.80 | +0.92 | 63.1% | 310 | 63.1% | -0.08 | 1.17 | 0.63 | 1.71 | — |
| — | 38.80 | 42.05 | 40.42 | +0.91 | 62.4% | 312.5 | 62.4% | -0.09 | 1.40 | 0.98 | 1.82 | — |
| — | 36.55 | 39.80 | 38.17 | +0.90 | 61.8% | 315 | 61.8% | -0.10 | 1.59 | 1.31 | 1.87 | — |
| — | 34.35 | 37.55 | 35.95 | +0.88 | 61.1% | 317.5 | 61.1% | -0.12 | 1.64 | 1.10 | 2.17 | — |
| — | 32.05 | 35.40 | 33.73 | +0.87 | 60.5% | 320 | 60.5% | -0.14 | 2.06 | 1.77 | 2.35 | — |
| — | 30.00 | 33.20 | 31.60 | +0.85 | 60.0% | 322.5 | 60.0% | -0.15 | 2.48 | 2.08 | 2.87 | — |
| — | 27.95 | 31.15 | 29.55 | +0.83 | 59.4% | 325 | 59.4% | -0.18 | 2.68 | 2.26 | 3.10 | — |
| — | 26.15 | 29.15 | 27.65 | +0.81 | 58.9% | 327.5 | 58.9% | -0.20 | 3.32 | 2.64 | 4.00 | — |
| — | 23.85 | 26.90 | 25.38 | +0.79 | 58.5% | 330 | 58.5% | -0.22 | 3.82 | 2.64 | 5.00 | — |
| — | 22.00 | 25.00 | 23.50 | +0.76 | 58.1% | 332.5 | 58.1% | -0.25 | 4.42 | 3.75 | 5.10 | — |
| — | 20.45 | 23.50 | 21.98 | +0.73 | 57.7% | 335 | 57.7% | -0.28 | 5.22 | 4.75 | 5.70 | — |
| — | 18.70 | 21.80 | 20.25 | +0.70 | 57.3% | 337.5 | 57.3% | -0.30 | 6.15 | 4.80 | 7.50 | — |
| — | 17.05 | 19.60 | 18.32 | +0.67 | 57.1% | 340 | 57.1% | -0.33 | 7.30 | 6.10 | 8.50 | — |
| — | 15.50 | 18.55 | 17.02 | +0.64 | 56.8% | 342.5 | 56.8% | -0.36 | 7.92 | 6.95 | 8.90 | — |
| — | 13.85 | 16.75 | 15.30 | +0.61 | 56.6% | 345 | 56.6% | -0.39 | 8.57 | 7.60 | 9.55 | — |
| — | 12.40 | 15.15 | 13.78 | +0.57 | 56.4% | 347.5 | 56.4% | -0.43 | 9.82 | 8.55 | 11.10 | — |
| — | 11.10 | 13.90 | 12.50 | +0.53 | 56.3% | 350 | 56.3% | -0.47 | 10.97 | 9.75 | 12.20 | — |
| — | 9.85 | 12.50 | 11.18 | +0.50 | 56.1% | 352.5 | 56.1% | -0.50 | 12.40 | 10.90 | 13.90 | — |
| — | 8.65 | 11.90 | 10.28 | +0.46 | 56.0% | 355 | 56.0% | -0.54 | 13.82 | 13.00 | 14.65 | — |
| — | 7.70 | 10.25 | 8.97 | +0.43 | 56.0% | 357.5 | 56.0% | -0.57 | 15.15 | 13.90 | 16.40 | — |
| — | 7.10 | 9.10 | 8.10 | +0.41 | 55.9% | 360 | 55.9% | -0.60 | 16.60 | 15.30 | 17.90 | — |
| — | 5.65 | 8.50 | 7.08 | +0.37 | 55.9% | 362.5 | 55.9% | -0.63 | 18.10 | 16.85 | 19.35 | — |
| — | 5.40 | 7.50 | 6.45 | +0.35 | 55.9% | 365 | — | — | 19.62 | 18.20 | 21.05 | — |
| — | 4.85 | 7.00 | 5.92 | +0.32 | 55.9% | 367.5 | 55.9% | -0.69 | 21.23 | 19.70 | 22.75 | — |
| — | 4.25 | 5.85 | 5.05 | +0.29 | 55.9% | 370 | 55.9% | -0.72 | 23.07 | 21.55 | 24.60 | — |
| — | 3.65 | 5.70 | 4.67 | +0.26 | 55.9% | 372.5 | 55.9% | -0.74 | 25.07 | 23.65 | 26.50 | — |
| — | 3.05 | 4.50 | 3.77 | +0.23 | 56.0% | 375 | 56.0% | -0.77 | 27.20 | 25.70 | 28.70 | — |
| — | 1.84 | 4.70 | 3.27 | +0.21 | 56.0% | 377.5 | 56.0% | -0.79 | 29.12 | 27.70 | 30.55 | — |
| — | 2.17 | 4.10 | 3.13 | +0.18 | 56.1% | 380 | 56.1% | -0.81 | 31.07 | 29.60 | 32.55 | — |
| — | 1.05 | 3.90 | 2.48 | +0.17 | 56.2% | 382.5 | 56.2% | -0.83 | 33.17 | 31.70 | 34.65 | — |
| — | 0.92 | 2.85 | 1.89 | +0.15 | 56.3% | 385 | 56.3% | -0.85 | 35.33 | 33.85 | 36.80 | — |
| — | 1.08 | 2.46 | 1.77 | +0.13 | 56.5% | 387.5 | 56.5% | -0.87 | 37.55 | 36.05 | 39.05 | — |
| — | 1.08 | 1.70 | 1.39 | +0.12 | 56.6% | 390 | 56.6% | -0.89 | 40.00 | 38.35 | 41.65 | — |
| — | 0.55 | 2.55 | 1.55 | +0.11 | 56.8% | 392.5 | 56.8% | -0.90 | 42.23 | 40.70 | 43.75 | — |
| — | 0.50 | 1.79 | 1.15 | +0.09 | 57.0% | 395 | 57.0% | -0.91 | 44.85 | 43.60 | 46.10 | — |
| — | 0.40 | 1.96 | 1.18 | +0.08 | 57.2% | 397.5 | 57.2% | -0.92 | 47.20 | 45.95 | 48.45 | — |
| — | 0.60 | 1.01 | 0.81 | +0.07 | 57.4% | 400 | 57.4% | -0.93 | 49.30 | 47.70 | 50.90 | — |
| — | 0.28 | 1.05 | 0.67 | +0.06 | 57.7% | 402.5 | 57.7% | -0.95 | 51.95 | 50.70 | 53.20 | — |
| — | 0.01 | 1.05 | 0.53 | +0.06 | 58.0% | 405 | 58.0% | -0.95 | 54.20 | 52.70 | 55.70 | — |
| — | 0.01 | 2.63 | 1.32 | +0.05 | 58.2% | 407.5 | 58.2% | -0.96 | 56.50 | 54.85 | 58.15 | — |
| — | 0.02 | 1.37 | 0.69 | +0.04 | 58.5% | 410 | 58.5% | -0.96 | 58.92 | 57.25 | 60.60 | — |
| — | 0.01 | 2.54 | 1.27 | +0.04 | 58.8% | 412.5 | 58.8% | -0.97 | 61.55 | 59.90 | 63.20 | — |
| — | 0.01 | 1.60 | 0.81 | +0.03 | 59.2% | 415 | 59.2% | -0.97 | 63.77 | 62.15 | 65.40 | — |
| — | — | 2.42 | — | +0.03 | 59.5% | 417.5 | 59.5% | -0.98 | 66.30 | 64.65 | 67.95 | — |
| — | 0.10 | 0.90 | 0.50 | +0.02 | 59.9% | 420 | 59.9% | -0.98 | 68.78 | 67.15 | 70.40 | — |
| — | — | 2.34 | — | +0.02 | 60.3% | 422.5 | 60.3% | -0.98 | 71.28 | 69.60 | 72.95 | — |
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.