Spot 347.74
· 308 contratti su 5 scadenze
· fonte ibkr
· catturata 07/10 01:19 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 66.15 | 69.90 | 68.03 | +1.00 | 62.6% | 280 | 62.6% | -0.00 | — | — | 0.05 | — |
| — | 61.15 | 64.90 | 63.02 | +1.00 | 67.8% | 285 | 67.8% | -0.00 | — | — | 0.42 | — |
| — | 57.00 | 59.95 | 58.48 | +1.00 | 69.8% | 290 | 69.8% | -0.00 | 0.04 | 0.01 | 0.08 | — |
| — | 51.30 | 54.95 | 53.12 | +1.00 | 67.6% | 295 | 67.6% | -0.00 | 0.02 | 0.01 | 0.03 | — |
| — | 46.15 | 49.90 | 48.02 | +1.00 | 62.4% | 300 | 62.4% | -0.00 | 0.02 | 0.01 | 0.03 | — |
| — | 41.65 | 44.90 | 43.27 | +1.00 | 56.3% | 305 | 56.3% | -0.00 | 0.05 | 0.02 | 0.08 | — |
| — | 39.15 | 42.45 | 40.80 | +1.00 | 53.5% | 307.5 | 53.5% | -0.00 | 0.05 | 0.02 | 0.08 | — |
| — | 36.25 | 40.00 | 38.12 | +0.99 | 50.9% | 310 | 50.9% | -0.01 | 0.04 | 0.03 | 0.05 | — |
| — | 33.85 | 37.45 | 35.65 | +0.99 | 48.6% | 312.5 | 48.6% | -0.01 | 0.06 | 0.02 | 0.09 | — |
| — | 31.40 | 34.95 | 33.17 | +0.99 | 46.6% | 315 | 46.6% | -0.01 | 0.06 | 0.04 | 0.07 | — |
| — | 29.15 | 32.45 | 30.80 | +0.99 | 44.7% | 317.5 | 44.7% | -0.01 | 0.05 | 0.01 | 0.09 | — |
| — | 27.15 | 30.05 | 28.60 | +0.98 | 43.0% | 320 | 43.0% | -0.02 | 0.08 | 0.07 | 0.09 | — |
| — | 23.90 | 27.55 | 25.73 | +0.98 | 41.3% | 322.5 | 41.3% | -0.02 | 0.10 | 0.09 | 0.12 | — |
| — | 21.35 | 23.95 | 22.65 | +0.97 | 39.6% | 325 | 39.6% | -0.03 | 0.13 | 0.12 | 0.14 | — |
| — | 19.10 | 22.70 | 20.90 | +0.96 | 37.9% | 327.5 | 37.9% | -0.04 | 0.17 | 0.16 | 0.19 | — |
| — | 16.40 | 19.00 | 17.70 | +0.95 | 36.1% | 330 | 36.1% | -0.05 | 0.24 | 0.23 | 0.25 | — |
| — | 14.35 | 16.90 | 15.62 | +0.93 | 34.5% | 332.5 | 34.5% | -0.07 | 0.34 | 0.28 | 0.39 | — |
| — | 13.20 | 14.55 | 13.88 | +0.90 | 33.0% | 335 | 33.0% | -0.10 | 0.50 | 0.45 | 0.55 | — |
| — | 11.00 | 12.15 | 11.57 | +0.86 | 31.7% | 337.5 | 31.7% | -0.14 | 0.78 | 0.73 | 0.83 | — |
| — | 8.90 | 9.20 | 9.05 | +0.80 | 30.8% | 340 | 30.8% | -0.20 | 1.16 | 1.11 | 1.20 | — |
| — | 6.95 | 7.40 | 7.17 | +0.72 | 30.3% | 342.5 | 30.3% | -0.28 | 1.68 | 1.51 | 1.85 | — |
| — | 5.30 | 5.65 | 5.47 | +0.62 | 30.4% | 345 | 30.4% | -0.38 | 2.60 | 2.50 | 2.70 | — |
| — | 4.00 | 4.20 | 4.10 | +0.52 | 30.8% | 347.5 | 30.8% | -0.48 | 3.65 | 3.55 | 3.75 | — |
| — | 2.95 | 3.05 | 3.00 | +0.42 | 31.4% | 350 | 31.4% | -0.58 | 5.05 | 4.90 | 5.20 | — |
| — | 2.00 | 2.17 | 2.08 | +0.33 | 31.8% | 352.5 | 31.8% | -0.67 | 6.67 | 6.35 | 7.00 | — |
| — | 1.41 | 1.50 | 1.46 | +0.24 | 31.9% | 355 | 31.9% | -0.76 | 8.55 | 8.25 | 8.85 | — |
| — | 0.97 | 1.02 | 0.99 | +0.18 | 32.2% | 357.5 | 32.2% | -0.82 | 11.07 | 10.15 | 12.00 | — |
| — | 0.66 | 0.68 | 0.67 | +0.13 | 33.0% | 360 | 33.0% | -0.87 | 12.60 | 11.70 | 13.50 | — |
| — | 0.40 | 0.48 | 0.44 | +0.10 | 34.2% | 362.5 | 34.2% | -0.91 | 15.00 | 13.70 | 16.30 | — |
| — | 0.29 | 0.35 | 0.32 | +0.07 | 35.6% | 365 | 35.6% | -0.93 | 17.23 | 15.50 | 18.95 | — |
| — | 0.19 | 0.26 | 0.23 | +0.05 | 37.0% | 367.5 | 37.0% | -0.95 | 19.70 | 18.00 | 21.40 | — |
| — | 0.15 | 0.19 | 0.17 | +0.04 | 38.5% | 370 | 38.5% | -0.97 | 22.12 | 20.40 | 23.85 | — |
| — | 0.09 | 0.19 | 0.14 | +0.03 | 39.9% | 372.5 | 39.9% | -0.97 | 24.57 | 22.85 | 26.30 | — |
| — | 0.09 | 0.12 | 0.10 | +0.02 | 41.4% | 375 | 41.4% | -0.98 | 27.07 | 25.35 | 28.80 | — |
| — | 0.05 | 0.11 | 0.08 | +0.02 | 42.7% | 377.5 | 42.7% | -0.99 | 29.70 | 27.85 | 31.55 | — |
| — | 0.05 | 0.07 | 0.06 | +0.01 | 44.1% | 380 | 44.1% | -0.99 | 32.15 | 30.35 | 33.95 | — |
| — | 0.04 | 0.07 | 0.06 | +0.01 | 45.4% | 382.5 | 45.4% | -0.99 | 34.67 | 32.90 | 36.45 | — |
| — | 0.04 | 0.07 | 0.06 | +0.01 | 46.8% | 385 | 46.8% | -1.00 | 37.10 | 35.35 | 38.85 | — |
| — | 0.02 | 0.05 | 0.04 | +0.01 | 49.8% | 390 | 49.8% | -1.00 | 42.15 | 40.40 | 43.90 | — |
| — | 0.02 | 0.04 | 0.03 | +0.00 | 53.4% | 395 | 53.4% | -1.00 | 47.10 | 45.35 | 48.85 | — |
| — | 0.01 | 0.03 | 0.02 | +0.00 | 57.6% | 400 | 57.6% | -1.00 | 52.15 | 50.35 | 53.95 | — |
| — | 0.01 | 0.03 | 0.02 | +0.00 | 62.0% | 405 | 62.0% | -1.00 | 57.15 | 55.35 | 58.95 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 66.1% | 410 | 66.1% | -1.00 | 62.75 | 61.65 | 63.85 | — |
| — | 0.01 | 0.07 | 0.04 | +0.00 | 69.0% | 415 | 69.0% | -1.00 | 67.28 | 65.70 | 68.85 | — |
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.