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 | |
| — | 68.40 | 73.65 | 71.03 | +0.98 | 67.5% | 285 | 67.5% | -0.02 | 0.28 | 0.27 | 0.30 | — |
| — | 63.70 | 69.20 | 66.45 | +0.98 | 64.2% | 290 | 64.2% | -0.02 | 0.32 | 0.30 | 0.33 | — |
| — | 60.60 | 63.85 | 62.23 | +0.97 | 61.0% | 295 | 61.0% | -0.03 | 0.36 | 0.35 | 0.37 | — |
| — | 56.15 | 58.05 | 57.10 | +0.97 | 57.9% | 300 | 57.9% | -0.03 | 0.41 | 0.40 | 0.43 | — |
| — | 51.60 | 56.85 | 54.23 | +0.97 | 56.4% | 302.5 | 56.4% | -0.03 | 0.45 | 0.44 | 0.46 | — |
| — | 49.25 | 52.85 | 51.05 | +0.96 | 54.9% | 305 | 54.9% | -0.04 | 0.49 | 0.48 | 0.51 | — |
| — | 46.95 | 50.40 | 48.67 | +0.96 | 53.5% | 307.5 | 53.5% | -0.04 | 0.54 | 0.53 | 0.55 | — |
| — | 47.15 | 48.35 | 47.75 | +0.95 | 52.1% | 310 | 52.1% | -0.05 | 0.59 | 0.58 | 0.61 | — |
| — | 44.75 | 45.70 | 45.23 | +0.95 | 50.8% | 312.5 | 50.8% | -0.05 | 0.67 | 0.65 | 0.68 | — |
| — | 42.35 | 43.10 | 42.73 | +0.94 | 49.6% | 315 | 49.6% | -0.06 | 0.76 | 0.74 | 0.77 | — |
| — | 39.95 | 40.90 | 40.42 | +0.93 | 48.5% | 317.5 | 48.5% | -0.07 | 0.85 | 0.84 | 0.87 | — |
| — | 37.60 | 38.70 | 38.15 | +0.93 | 47.4% | 320 | 47.4% | -0.07 | 0.98 | 0.96 | 1.00 | — |
| — | 35.25 | 36.35 | 35.80 | +0.91 | 46.4% | 322.5 | 46.4% | -0.09 | 1.13 | 1.11 | 1.15 | — |
| — | 32.95 | 33.65 | 33.30 | +0.90 | 45.6% | 325 | 45.6% | -0.10 | 1.31 | 1.29 | 1.33 | — |
| — | 30.70 | 31.35 | 31.02 | +0.89 | 44.8% | 327.5 | 44.8% | -0.11 | 1.53 | 1.51 | 1.56 | — |
| — | 28.45 | 29.15 | 28.80 | +0.87 | 44.2% | 330 | 44.2% | -0.13 | 1.80 | 1.78 | 1.83 | — |
| — | 26.30 | 26.95 | 26.62 | +0.85 | 43.6% | 332.5 | 43.6% | -0.15 | 2.13 | 2.10 | 2.16 | — |
| — | 24.20 | 24.85 | 24.52 | +0.82 | 43.2% | 335 | 43.2% | -0.18 | 2.52 | 2.49 | 2.55 | — |
| — | 22.20 | 22.75 | 22.48 | +0.80 | 42.8% | 337.5 | 42.8% | -0.20 | 3.00 | 2.95 | 3.05 | — |
| — | 20.25 | 20.80 | 20.52 | +0.77 | 42.6% | 340 | 42.6% | -0.23 | 3.52 | 3.45 | 3.60 | — |
| — | 18.40 | 18.95 | 18.68 | +0.73 | 42.4% | 342.5 | 42.4% | -0.27 | 4.15 | 4.10 | 4.20 | — |
| — | 16.80 | 17.15 | 16.98 | +0.70 | 42.2% | 345 | 42.2% | -0.30 | 4.90 | 4.85 | 4.95 | — |
| — | 15.10 | 15.45 | 15.28 | +0.66 | 42.2% | 347.5 | 42.2% | -0.34 | 5.70 | 5.65 | 5.75 | — |
| — | 13.55 | 13.90 | 13.72 | +0.62 | 42.1% | 350 | 42.1% | -0.38 | 6.65 | 6.60 | 6.70 | — |
| — | 12.10 | 12.45 | 12.28 | +0.59 | 42.1% | 352.5 | 42.1% | -0.41 | 7.67 | 7.60 | 7.75 | — |
| — | 10.90 | 11.05 | 10.97 | +0.55 | 42.1% | 355 | 42.1% | -0.46 | 8.82 | 8.75 | 8.90 | — |
| — | 9.65 | 9.80 | 9.72 | +0.51 | 42.1% | 357.5 | 42.1% | -0.50 | 10.12 | 10.00 | 10.25 | — |
| — | 8.55 | 8.60 | 8.57 | +0.47 | 42.2% | 360 | 42.2% | -0.54 | 11.43 | 11.35 | 11.50 | — |
| — | 7.50 | 7.60 | 7.55 | +0.43 | 42.3% | 362.5 | 42.3% | -0.58 | 12.95 | 12.80 | 13.10 | — |
| — | 6.55 | 6.70 | 6.62 | +0.39 | 42.4% | 365 | 42.4% | -0.61 | 14.50 | 14.35 | 14.65 | — |
| — | 5.70 | 5.85 | 5.78 | +0.35 | 42.4% | 367.5 | 42.4% | -0.65 | 16.20 | 16.05 | 16.35 | — |
| — | 5.00 | 5.10 | 5.05 | +0.32 | 42.5% | 370 | 42.5% | -0.69 | 17.98 | 17.80 | 18.15 | — |
| — | 4.30 | 4.40 | 4.35 | +0.28 | 42.7% | 372.5 | 42.7% | -0.72 | 19.95 | 19.65 | 20.25 | — |
| — | 3.75 | 3.80 | 3.77 | +0.25 | 42.8% | 375 | 42.8% | -0.75 | 21.88 | 21.55 | 22.20 | — |
| — | 3.20 | 3.30 | 3.25 | +0.23 | 43.0% | 377.5 | 43.0% | -0.78 | 23.85 | 23.50 | 24.20 | — |
| — | 2.80 | 2.84 | 2.82 | +0.20 | 43.2% | 380 | 43.2% | -0.80 | 25.93 | 25.55 | 26.30 | — |
| — | 2.40 | 2.45 | 2.42 | +0.18 | 43.4% | 382.5 | 43.4% | -0.83 | 28.05 | 27.65 | 28.45 | — |
| — | 2.06 | 2.10 | 2.08 | +0.16 | 43.7% | 385 | 43.7% | -0.85 | 29.98 | 29.30 | 30.65 | — |
| — | 1.77 | 1.81 | 1.79 | +0.14 | 44.0% | 387.5 | 44.0% | -0.87 | 32.45 | 32.05 | 32.85 | — |
| — | 1.52 | 1.55 | 1.53 | +0.12 | 44.3% | 390 | 44.3% | -0.89 | 34.52 | 33.95 | 35.10 | — |
| — | 1.30 | 1.34 | 1.32 | +0.11 | 44.7% | 392.5 | 44.7% | -0.90 | 36.75 | 36.05 | 37.45 | — |
| — | 1.12 | 1.15 | 1.14 | +0.09 | 45.0% | 395 | 45.0% | -0.91 | 39.33 | 38.85 | 39.80 | — |
| — | 0.96 | 0.99 | 0.97 | +0.08 | 45.4% | 397.5 | 45.4% | -0.92 | 41.73 | 41.30 | 42.15 | — |
| — | 0.83 | 0.86 | 0.84 | +0.07 | 45.9% | 400 | 45.9% | -0.94 | 44.08 | 43.65 | 44.50 | — |
| — | 0.71 | 0.74 | 0.72 | +0.06 | 46.3% | 402.5 | 46.3% | -0.94 | 46.20 | 45.50 | 46.90 | — |
| — | 0.62 | 0.65 | 0.64 | +0.06 | 46.8% | 405 | 46.8% | -0.95 | 48.90 | 48.45 | 49.35 | — |
| — | 0.54 | 0.56 | 0.55 | +0.05 | 47.3% | 407.5 | 47.3% | -0.96 | 51.33 | 50.90 | 51.75 | — |
| — | 0.47 | 0.49 | 0.48 | +0.04 | 47.8% | 410 | 47.8% | -0.96 | 54.05 | 50.60 | 57.50 | — |
| — | 0.41 | 0.44 | 0.42 | +0.04 | 48.3% | 412.5 | 48.3% | -0.97 | 56.50 | 55.50 | 57.50 | — |
| — | 0.37 | 0.38 | 0.38 | +0.03 | 48.9% | 415 | 48.9% | -0.97 | 59.05 | 55.70 | 62.40 | — |
| — | 0.32 | 0.35 | 0.34 | +0.03 | 49.5% | 417.5 | 49.5% | -0.98 | 60.27 | 58.30 | 62.25 | — |
| — | 0.29 | 0.31 | 0.30 | +0.03 | 50.1% | 420 | 50.1% | -0.98 | 63.25 | 60.60 | 65.90 | — |
| — | 0.26 | 0.28 | 0.27 | +0.02 | 50.8% | 422.5 | 50.8% | -0.98 | 66.45 | 63.05 | 69.85 | — |
| — | 0.23 | 0.25 | 0.24 | +0.02 | 51.5% | 425 | 51.5% | -0.99 | 68.88 | 67.55 | 70.20 | — |
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.