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 | |
| — | 66.35 | 70.10 | 68.22 | +1.00 | 52.3% | 280 | 52.3% | -0.01 | 0.06 | 0.05 | 0.06 | — |
| — | 61.35 | 65.15 | 63.25 | +0.99 | 49.4% | 285 | 49.4% | -0.01 | 0.07 | 0.05 | 0.09 | — |
| — | 57.30 | 60.15 | 58.73 | +0.99 | 46.6% | 290 | 46.6% | -0.01 | 0.07 | 0.05 | 0.10 | — |
| — | 51.50 | 55.20 | 53.35 | +0.99 | 44.0% | 295 | 44.0% | -0.01 | 0.09 | 0.05 | 0.13 | — |
| — | 46.85 | 49.20 | 48.02 | +0.99 | 41.6% | 300 | 41.6% | -0.01 | 0.14 | 0.12 | 0.15 | — |
| — | 41.90 | 44.25 | 43.08 | +0.98 | 39.4% | 305 | 39.4% | -0.02 | 0.16 | 0.15 | 0.17 | — |
| — | 36.65 | 40.00 | 38.33 | +0.97 | 37.2% | 310 | 37.2% | -0.03 | 0.23 | 0.21 | 0.24 | — |
| — | 31.95 | 34.30 | 33.12 | +0.96 | 35.1% | 315 | 35.1% | -0.04 | 0.32 | 0.30 | 0.34 | — |
| — | 29.40 | 32.80 | 31.10 | — | — | 317.5 | 34.2% | -0.05 | 0.38 | 0.37 | 0.39 | — |
| — | 27.55 | 29.40 | 28.48 | — | — | 320 | 33.3% | -0.06 | 0.49 | 0.45 | 0.54 | — |
| — | 24.85 | 27.45 | 26.15 | +0.93 | 32.5% | 322.5 | — | — | 0.63 | 0.55 | 0.71 | — |
| — | 22.65 | 24.60 | 23.62 | — | — | 325 | 31.7% | -0.09 | 0.78 | 0.74 | 0.81 | — |
| — | 20.25 | 22.70 | 21.48 | +0.89 | 31.0% | 327.5 | — | — | 1.00 | 0.96 | 1.05 | — |
| — | 18.70 | 20.00 | 19.35 | — | — | 330 | 30.4% | -0.14 | 1.26 | 1.23 | 1.30 | — |
| — | 16.30 | 18.50 | 17.40 | — | — | 332.5 | — | — | 1.60 | 1.45 | 1.76 | — |
| — | 14.80 | 15.95 | 15.38 | — | — | 335 | 29.6% | -0.21 | 2.13 | 2.06 | 2.21 | — |
| — | 12.55 | 13.90 | 13.22 | — | — | 337.5 | 29.4% | -0.25 | 2.71 | 2.63 | 2.80 | — |
| — | 11.45 | 11.80 | 11.62 | +0.70 | 29.3% | 340 | 29.3% | -0.31 | 3.40 | 3.35 | 3.45 | — |
| — | 9.55 | 10.30 | 9.93 | +0.64 | 29.3% | 342.5 | 29.3% | -0.36 | 4.38 | 4.05 | 4.70 | — |
| — | 8.35 | 8.55 | 8.45 | +0.58 | 29.4% | 345 | 29.4% | -0.42 | 5.22 | 5.15 | 5.30 | — |
| — | 7.05 | 7.15 | 7.10 | +0.53 | 29.5% | 347.5 | 29.5% | -0.48 | 6.50 | 6.30 | 6.70 | — |
| — | 5.90 | 6.05 | 5.97 | +0.47 | 29.6% | 350 | 29.6% | -0.54 | 8.05 | 7.65 | 8.45 | — |
| — | 4.65 | 5.00 | 4.83 | +0.41 | 29.9% | 352.5 | 29.9% | -0.59 | 9.25 | 8.90 | 9.60 | — |
| — | 3.95 | 4.10 | 4.03 | +0.36 | 30.1% | 355 | 30.1% | -0.65 | 10.95 | 10.70 | 11.20 | — |
| — | 3.00 | 3.60 | 3.30 | +0.31 | 30.3% | 357.5 | 30.3% | -0.70 | 12.62 | 12.20 | 13.05 | — |
| — | 2.63 | 2.72 | 2.67 | +0.26 | 30.4% | 360 | 30.4% | -0.74 | 14.90 | 14.25 | 15.55 | — |
| — | 2.01 | 2.26 | 2.13 | +0.22 | 30.5% | 362.5 | 30.5% | -0.79 | 16.77 | 16.00 | 17.55 | — |
| — | 1.68 | 1.78 | 1.73 | +0.18 | 30.7% | 365 | 30.7% | -0.83 | 18.73 | 17.95 | 19.50 | — |
| — | 1.30 | 1.50 | 1.40 | +0.15 | 31.0% | 367.5 | 31.0% | -0.86 | 20.90 | 19.60 | 22.20 | — |
| — | 1.10 | 1.15 | 1.12 | +0.13 | 31.4% | 370 | 31.4% | -0.88 | 23.07 | 22.40 | 23.75 | — |
| — | 0.81 | 0.96 | 0.89 | +0.11 | 31.9% | 372.5 | 31.9% | -0.90 | 25.48 | 24.20 | 26.75 | — |
| — | 0.73 | 0.77 | 0.75 | +0.09 | 32.5% | 375 | 32.5% | -0.92 | 27.95 | 26.90 | 29.00 | — |
| — | 0.50 | 0.52 | 0.51 | +0.06 | 33.9% | 380 | 33.9% | -0.95 | 32.40 | 30.95 | 33.85 | — |
| — | 0.31 | 0.38 | 0.34 | +0.05 | 35.5% | 385 | 35.5% | -0.97 | 37.27 | 35.45 | 39.10 | — |
| — | 0.23 | 0.31 | 0.27 | +0.03 | 37.3% | 390 | 37.3% | -0.98 | 42.27 | 40.40 | 44.15 | — |
| — | 0.17 | 0.23 | 0.20 | +0.03 | 39.2% | 395 | 39.2% | -0.98 | 47.27 | 45.35 | 49.20 | — |
| — | 0.16 | 0.19 | 0.17 | +0.02 | 41.0% | 400 | 41.0% | -0.99 | 52.42 | 51.15 | 53.70 | — |
| — | 0.12 | 0.17 | 0.14 | +0.02 | 42.7% | 405 | 42.7% | -0.99 | 57.00 | 55.40 | 58.60 | — |
| — | 0.12 | 0.13 | 0.12 | +0.01 | 44.3% | 410 | 44.3% | -1.00 | 62.10 | 60.40 | 63.80 | — |
| — | 0.09 | 0.20 | 0.14 | +0.01 | 45.7% | 415 | 45.7% | -1.00 | 67.60 | 66.05 | 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.