Spot 357.39
· 332 contratti su 5 scadenze
· fonte ibkr
· catturata 29/09 02:00 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 66.75 | 69.10 | 67.92 | +0.99 | 86.0% | 290 | — | — | 0.10 | 0.09 | 0.10 | — |
| — | 62.20 | 68.65 | 65.42 | +0.99 | 83.6% | 292.5 | — | — | 0.11 | 0.10 | 0.12 | — |
| — | 61.65 | 64.30 | 62.98 | +0.99 | 81.2% | 295 | 81.2% | -0.01 | 0.12 | 0.11 | 0.12 | — |
| — | 57.20 | 63.65 | 60.42 | +0.99 | 78.9% | 297.5 | 78.9% | -0.01 | 0.12 | 0.11 | 0.13 | — |
| — | 56.95 | 59.10 | 58.02 | +0.99 | 76.4% | 300 | 76.4% | -0.01 | 0.12 | 0.12 | 0.13 | — |
| — | 54.35 | 56.60 | 55.48 | +0.99 | 74.0% | 302.5 | 74.0% | -0.01 | 0.14 | 0.13 | 0.15 | — |
| — | 51.95 | 54.35 | 53.15 | +0.98 | 71.6% | 305 | 71.6% | -0.02 | 0.15 | 0.14 | 0.16 | — |
| — | 49.40 | 51.55 | 50.48 | — | — | 307.5 | — | — | 0.16 | 0.15 | 0.17 | — |
| — | 47.25 | 49.10 | 48.17 | — | — | 310 | 67.0% | -0.02 | 0.17 | 0.17 | 0.18 | — |
| — | 44.50 | 46.60 | 45.55 | +0.98 | 64.7% | 312.5 | — | — | 0.19 | 0.18 | 0.20 | — |
| — | 42.25 | 44.00 | 43.12 | — | — | 315 | — | — | 0.21 | 0.20 | 0.22 | — |
| — | 37.85 | 43.25 | 40.55 | +0.97 | 60.2% | 317.5 | 60.2% | -0.03 | 0.24 | 0.23 | 0.25 | — |
| — | 37.25 | 39.00 | 38.12 | +0.97 | 58.1% | 320 | 58.1% | -0.03 | 0.27 | 0.26 | 0.28 | — |
| — | 33.35 | 37.90 | 35.62 | +0.96 | 56.2% | 322.5 | 56.2% | -0.04 | 0.32 | 0.31 | 0.33 | — |
| — | 32.55 | 33.85 | 33.20 | +0.96 | 54.3% | 325 | 54.3% | -0.04 | 0.38 | 0.37 | 0.38 | — |
| — | 30.15 | 31.45 | 30.80 | +0.95 | 52.7% | 327.5 | 52.7% | -0.05 | 0.45 | 0.44 | 0.46 | — |
| — | 27.90 | 28.80 | 28.35 | +0.94 | 51.2% | 330 | 51.2% | -0.06 | 0.55 | 0.53 | 0.56 | — |
| — | 25.50 | 26.65 | 26.07 | +0.92 | 49.9% | 332.5 | 49.9% | -0.08 | 0.68 | 0.66 | 0.69 | — |
| — | 23.30 | 24.05 | 23.68 | +0.91 | 48.9% | 335 | 48.9% | -0.09 | 0.84 | 0.83 | 0.86 | — |
| — | 21.05 | 21.70 | 21.38 | +0.88 | 48.0% | 337.5 | 48.0% | -0.12 | 1.07 | 1.06 | 1.08 | — |
| — | 18.80 | 19.50 | 19.15 | — | — | 340 | — | — | 1.38 | 1.35 | 1.40 | — |
| — | 16.00 | 17.35 | 16.68 | +0.82 | 46.7% | 342.5 | 46.7% | -0.18 | 1.76 | 1.74 | 1.79 | — |
| — | 14.75 | 15.30 | 15.03 | +0.78 | 46.2% | 345 | 46.2% | -0.22 | 2.27 | 2.23 | 2.30 | — |
| — | 12.90 | 13.50 | 13.20 | +0.73 | 46.0% | 347.5 | 46.0% | -0.27 | 2.88 | 2.85 | 2.90 | — |
| — | 11.15 | 11.35 | 11.25 | +0.68 | 45.8% | 350 | 45.8% | -0.32 | 3.60 | 3.55 | 3.65 | — |
| — | 9.55 | 9.75 | 9.65 | +0.63 | 45.6% | 352.5 | 45.6% | -0.37 | 4.53 | 4.45 | 4.60 | — |
| — | 8.10 | 8.30 | 8.20 | +0.57 | 45.7% | 355 | 45.7% | -0.43 | 5.55 | 5.50 | 5.60 | — |
| — | 6.80 | 6.95 | 6.88 | +0.51 | 45.8% | 357.5 | 45.8% | -0.49 | 6.72 | 6.65 | 6.80 | — |
| — | 5.70 | 5.80 | 5.75 | +0.45 | 45.7% | 360 | 45.7% | -0.55 | 8.07 | 8.00 | 8.15 | — |
| — | 4.65 | 4.80 | 4.72 | +0.40 | 45.7% | 362.5 | 45.7% | -0.60 | 9.60 | 9.55 | 9.65 | — |
| — | 3.80 | 3.90 | 3.85 | +0.35 | 45.9% | 365 | 45.9% | -0.66 | 11.20 | 11.10 | 11.30 | — |
| — | 3.10 | 3.20 | 3.15 | +0.29 | 46.2% | 367.5 | 46.2% | -0.71 | 12.62 | 12.15 | 13.10 | — |
| — | 2.50 | 2.55 | 2.52 | +0.25 | 46.6% | 370 | 46.6% | -0.75 | 14.75 | 14.45 | 15.05 | — |
| — | 2.00 | 2.05 | 2.02 | +0.21 | 47.0% | 372.5 | 47.0% | -0.79 | 16.95 | 16.50 | 17.40 | — |
| — | 1.61 | 1.64 | 1.62 | +0.17 | 47.5% | 375 | 47.5% | -0.83 | 18.88 | 18.60 | 19.15 | — |
| — | 1.29 | 1.31 | 1.30 | +0.15 | 47.9% | 377.5 | 47.9% | -0.86 | 20.93 | 20.45 | 21.40 | — |
| — | 1.03 | 1.06 | 1.04 | +0.12 | 48.5% | 380 | 48.5% | -0.88 | 23.10 | 22.40 | 23.80 | — |
| — | 0.83 | 0.86 | 0.84 | +0.10 | 49.1% | 382.5 | 49.1% | -0.90 | 25.55 | 24.65 | 26.45 | — |
| — | 0.67 | 0.70 | 0.69 | +0.08 | 49.9% | 385 | 49.9% | -0.92 | 27.88 | 27.10 | 28.65 | — |
| — | 0.55 | 0.58 | 0.56 | +0.07 | 50.8% | 387.5 | 50.8% | -0.94 | 30.25 | 29.40 | 31.10 | — |
| — | 0.46 | 0.48 | 0.47 | +0.06 | 51.8% | 390 | 51.8% | -0.95 | 32.70 | 31.90 | 33.50 | — |
| — | 0.38 | 0.41 | 0.40 | +0.05 | 53.0% | 392.5 | 53.0% | -0.96 | 35.05 | 34.20 | 35.90 | — |
| — | 0.33 | 0.35 | 0.34 | +0.04 | 54.3% | 395 | 54.3% | -0.96 | 37.55 | 36.70 | 38.40 | — |
| — | 0.28 | 0.30 | 0.29 | +0.04 | 55.6% | 397.5 | 55.6% | -0.97 | 40.00 | 39.15 | 40.85 | — |
| — | 0.26 | 0.27 | 0.27 | +0.03 | 57.0% | 400 | 57.0% | -0.97 | 42.52 | 41.80 | 43.25 | — |
| — | 0.22 | 0.24 | 0.23 | +0.03 | 58.5% | 402.5 | — | — | 45.00 | 42.30 | 47.70 | — |
| — | 0.20 | 0.21 | 0.20 | +0.02 | 59.9% | 405 | — | — | 47.42 | 46.25 | 48.60 | — |
| — | 0.17 | 0.19 | 0.18 | +0.02 | 61.3% | 407.5 | 61.3% | -0.98 | 49.25 | 47.30 | 51.20 | — |
| — | 0.16 | 0.17 | 0.17 | +0.02 | 62.8% | 410 | 62.8% | -0.99 | 52.38 | 51.50 | 53.25 | — |
| — | 0.14 | 0.16 | 0.15 | +0.02 | 64.2% | 412.5 | 64.2% | -0.99 | 54.95 | 52.25 | 57.65 | — |
| — | 0.13 | 0.15 | 0.14 | +0.02 | 65.6% | 415 | 65.6% | -0.99 | 56.90 | 55.45 | 58.35 | — |
| — | 0.12 | 0.13 | 0.12 | +0.01 | 67.0% | 417.5 | 67.0% | -0.99 | 60.02 | 57.25 | 62.80 | — |
| — | 0.11 | 0.13 | 0.12 | +0.01 | 68.4% | 420 | 68.4% | -0.99 | 62.33 | 61.50 | 63.15 | — |
| — | 0.10 | 0.12 | 0.11 | +0.01 | 69.8% | 422.5 | 69.8% | -0.99 | 64.83 | 63.95 | 65.70 | — |
| — | 0.09 | 0.11 | 0.10 | +0.01 | 71.2% | 425 | 71.2% | -0.99 | 67.42 | 65.05 | 69.80 | — |
| — | 0.09 | 0.10 | 0.10 | +0.01 | 72.5% | 427.5 | 72.5% | -1.00 | 69.92 | 67.25 | 72.60 | — |
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.