Spot 356.58
· 364 contratti su 5 scadenze
· fonte ibkr
· catturata 16/09 03:52 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 70.70 | 72.20 | 71.45 | +0.99 | 104.8% | 285 | 104.8% | -0.01 | 0.09 | 0.08 | 0.09 | — |
| — | 66.35 | 72.15 | 69.25 | +0.99 | 102.0% | 287.5 | 102.0% | -0.01 | 0.09 | 0.08 | 0.10 | — |
| — | 65.90 | 67.70 | 66.80 | +0.99 | 99.2% | 290 | 99.2% | -0.01 | 0.10 | 0.10 | 0.11 | — |
| — | 63.25 | 65.20 | 64.22 | +0.99 | 96.3% | 292.5 | 96.3% | -0.01 | 0.10 | 0.10 | 0.11 | — |
| — | 61.40 | 63.15 | 62.27 | +0.99 | 93.4% | 295 | 93.4% | -0.01 | 0.12 | 0.11 | 0.12 | — |
| — | 58.80 | 62.30 | 60.55 | +0.99 | 90.5% | 297.5 | 90.5% | -0.01 | 0.12 | 0.11 | 0.13 | — |
| — | 55.75 | 57.20 | 56.48 | +0.99 | 87.5% | 300 | 87.5% | -0.01 | 0.13 | 0.12 | 0.14 | — |
| — | 53.70 | 56.80 | 55.25 | +0.99 | 84.6% | 302.5 | 84.6% | -0.01 | 0.14 | 0.13 | 0.14 | — |
| — | 51.20 | 52.65 | 51.92 | +0.98 | 81.7% | 305 | 81.7% | -0.01 | 0.15 | 0.15 | 0.16 | — |
| — | 48.10 | 50.85 | 49.48 | +0.98 | 78.7% | 307.5 | 78.7% | -0.02 | 0.15 | 0.15 | 0.16 | — |
| — | 46.15 | 47.25 | 46.70 | +0.98 | 75.8% | 310 | 75.8% | -0.02 | 0.17 | 0.16 | 0.18 | — |
| — | 43.45 | 44.90 | 44.17 | +0.98 | 72.9% | 312.5 | 72.9% | -0.02 | 0.18 | 0.17 | 0.19 | — |
| — | 40.90 | 42.55 | 41.73 | +0.98 | 70.1% | 315 | 70.1% | -0.02 | 0.20 | 0.19 | 0.20 | — |
| — | 36.80 | 42.30 | 39.55 | +0.98 | 67.2% | 317.5 | 67.2% | -0.02 | 0.21 | 0.21 | 0.22 | — |
| — | 36.00 | 37.35 | 36.67 | +0.97 | 64.4% | 320 | 64.4% | -0.03 | 0.23 | 0.23 | 0.24 | — |
| — | 33.60 | 34.95 | 34.27 | +0.97 | 61.6% | 322.5 | 61.6% | -0.03 | 0.27 | 0.26 | 0.27 | — |
| — | 31.20 | 32.55 | 31.88 | +0.96 | 59.0% | 325 | 59.0% | -0.04 | 0.30 | 0.30 | 0.31 | — |
| — | 29.25 | 30.00 | 29.62 | +0.95 | 56.7% | 327.5 | 56.7% | -0.05 | 0.36 | 0.35 | 0.37 | — |
| — | 26.85 | 27.50 | 27.18 | +0.94 | 55.0% | 330 | 55.0% | -0.06 | 0.43 | 0.43 | 0.44 | — |
| — | 24.50 | 25.05 | 24.77 | +0.93 | 53.3% | 332.5 | 53.3% | -0.07 | 0.53 | 0.52 | 0.54 | — |
| — | 22.15 | 22.70 | 22.43 | +0.91 | 51.7% | 335 | 51.7% | -0.09 | 0.67 | 0.66 | 0.68 | — |
| — | 19.85 | 20.40 | 20.12 | +0.89 | 50.7% | 337.5 | 50.7% | -0.11 | 0.86 | 0.85 | 0.87 | — |
| — | 17.60 | 18.15 | 17.88 | +0.86 | 49.5% | 340 | 49.5% | -0.14 | 1.12 | 1.11 | 1.13 | — |
| — | 15.55 | 16.00 | 15.78 | +0.83 | 48.7% | 342.5 | 48.7% | -0.17 | 1.47 | 1.46 | 1.48 | — |
| — | 13.55 | 13.90 | 13.72 | +0.78 | 48.2% | 345 | 48.2% | -0.22 | 1.93 | 1.92 | 1.94 | — |
| — | 11.85 | 11.95 | 11.90 | +0.74 | 48.0% | 347.5 | 48.0% | -0.26 | 2.52 | 2.50 | 2.55 | — |
| — | 10.10 | 10.20 | 10.15 | +0.68 | 48.0% | 350 | 48.0% | -0.33 | 3.27 | 3.25 | 3.30 | — |
| — | 8.50 | 8.60 | 8.55 | +0.61 | 47.2% | 352.5 | 47.2% | -0.39 | 4.15 | 4.10 | 4.20 | — |
| — | 7.10 | 7.15 | 7.12 | +0.55 | 47.8% | 355 | 47.8% | -0.45 | 5.25 | 5.20 | 5.30 | — |
| — | 5.80 | 5.90 | 5.85 | +0.49 | 47.8% | 357.5 | 47.8% | -0.52 | 6.45 | 6.40 | 6.50 | — |
| — | 4.70 | 4.80 | 4.75 | +0.42 | 47.9% | 360 | 47.9% | -0.58 | 7.88 | 7.80 | 7.95 | — |
| — | 3.80 | 3.85 | 3.83 | +0.36 | 48.3% | 362.5 | 48.3% | -0.64 | 9.47 | 9.40 | 9.55 | — |
| — | 3.00 | 3.10 | 3.05 | +0.30 | 48.1% | 365 | 48.1% | -0.70 | 11.18 | 11.10 | 11.25 | — |
| — | 2.37 | 2.41 | 2.39 | +0.25 | 48.1% | 367.5 | 48.1% | -0.75 | 13.03 | 12.95 | 13.10 | — |
| — | 1.85 | 1.88 | 1.86 | +0.21 | 48.6% | 370 | 48.6% | -0.80 | 15.07 | 14.90 | 15.25 | — |
| — | 1.43 | 1.45 | 1.44 | +0.17 | 49.0% | 372.5 | 49.0% | -0.83 | 17.23 | 17.00 | 17.45 | — |
| — | 1.10 | 1.12 | 1.11 | +0.13 | 49.5% | 375 | 49.5% | -0.87 | 19.48 | 19.15 | 19.80 | — |
| — | 0.84 | 0.86 | 0.85 | +0.11 | 49.9% | 377.5 | 49.9% | -0.89 | 21.75 | 21.40 | 22.10 | — |
| — | 0.65 | 0.67 | 0.66 | +0.09 | 50.6% | 380 | 50.6% | -0.92 | 24.05 | 23.70 | 24.40 | — |
| — | 0.50 | 0.52 | 0.51 | +0.07 | 51.2% | 382.5 | 51.2% | -0.93 | 26.43 | 26.10 | 26.75 | — |
| — | 0.39 | 0.40 | 0.40 | +0.06 | 52.2% | 385 | 52.2% | -0.95 | 28.57 | 28.00 | 29.15 | — |
| — | 0.31 | 0.32 | 0.32 | +0.04 | 53.1% | 387.5 | 53.1% | -0.96 | 31.40 | 30.50 | 32.30 | — |
| — | 0.20 | 0.21 | 0.20 | +0.03 | 55.0% | 392.5 | 55.0% | -0.97 | 35.92 | 33.50 | 38.35 | — |
| — | 0.16 | 0.18 | 0.17 | +0.02 | 56.5% | 395 | 56.5% | -0.98 | 38.75 | 38.15 | 39.35 | — |
| — | 0.14 | 0.15 | 0.14 | +0.02 | 58.2% | 397.5 | 58.2% | -0.98 | 41.20 | 40.70 | 41.70 | — |
| — | 0.12 | 0.13 | 0.12 | +0.02 | 59.8% | 400 | 59.8% | -0.99 | 43.62 | 43.00 | 44.25 | — |
| — | 0.10 | 0.11 | 0.10 | +0.02 | 61.3% | 402.5 | 61.3% | -0.99 | 46.42 | 44.55 | 48.30 | — |
| — | 0.08 | 0.10 | 0.09 | +0.01 | 62.6% | 405 | 62.6% | -0.99 | 48.55 | 48.15 | 48.95 | — |
| — | 0.07 | 0.09 | 0.08 | +0.01 | 63.9% | 407.5 | 63.9% | -0.99 | 51.33 | 49.40 | 53.25 | — |
| — | 0.06 | 0.07 | 0.07 | +0.01 | 65.4% | 410 | 65.4% | -0.99 | 53.52 | 52.95 | 54.10 | — |
| — | 0.06 | 0.07 | 0.07 | +0.01 | 66.8% | 412.5 | 66.8% | -1.00 | 56.08 | 55.50 | 56.65 | — |
| — | 0.05 | 0.06 | 0.06 | +0.01 | 68.2% | 415 | 68.2% | -1.00 | 58.65 | 58.15 | 59.15 | — |
| — | 0.04 | 0.06 | 0.05 | +0.01 | 69.5% | 417.5 | 69.5% | -1.00 | 60.90 | 60.15 | 61.65 | — |
| — | 0.04 | 0.05 | 0.04 | +0.01 | 70.9% | 420 | 70.9% | -1.00 | 63.58 | 63.00 | 64.15 | — |
| — | 0.02 | 0.06 | 0.04 | +0.01 | 72.4% | 422.5 | 72.4% | -1.00 | 66.12 | 65.60 | 66.65 | — |
| — | 0.03 | 0.05 | 0.04 | +0.00 | 74.0% | 425 | 74.0% | -1.00 | 68.30 | 67.45 | 69.15 | — |
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.