Spot 348.17
· 314 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 03:34 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 66.90 | 70.35 | 68.62 | +1.00 | 49.6% | 280 | 49.6% | +0.00 | — | — | 0.05 | — |
| — | 61.45 | 65.35 | 63.40 | +1.00 | 48.9% | 285 | 48.9% | +0.00 | — | — | 2.13 | — |
| — | 56.90 | 60.35 | 58.62 | +1.00 | 48.2% | 290 | 48.2% | +0.00 | — | — | 0.01 | — |
| — | 51.45 | 55.00 | 53.23 | +1.00 | 48.0% | 295 | 48.0% | +0.00 | — | — | 0.01 | — |
| — | 46.50 | 50.05 | 48.27 | +1.00 | 49.8% | 300 | 49.8% | +0.00 | — | — | 0.01 | — |
| — | 41.95 | 45.00 | 43.48 | +1.00 | 55.9% | 305 | 55.9% | -0.00 | — | — | 0.03 | — |
| — | 39.45 | 42.85 | 41.15 | +1.00 | 60.5% | 307.5 | 60.5% | -0.00 | — | — | 0.01 | — |
| — | 36.50 | 40.00 | 38.25 | +1.00 | 65.1% | 310 | — | — | — | — | 0.01 | — |
| — | 34.45 | 37.55 | 36.00 | +1.00 | 68.5% | 312.5 | 68.5% | -0.00 | — | — | 0.01 | — |
| — | 31.50 | 34.60 | 33.05 | — | — | 315 | 69.6% | -0.00 | 0.01 | 0.01 | 0.02 | — |
| — | 29.00 | 32.55 | 30.77 | +1.00 | 67.9% | 317.5 | 67.9% | -0.00 | 0.04 | 0.01 | 0.08 | — |
| — | 26.50 | 30.05 | 28.27 | +1.00 | 63.8% | 320 | 63.8% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 24.55 | 27.60 | 26.07 | — | — | 322.5 | 58.5% | -0.01 | 0.03 | 0.01 | 0.04 | — |
| — | 22.35 | 24.60 | 23.48 | +0.99 | 53.0% | 325 | 53.0% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 19.85 | 22.10 | 20.98 | +0.99 | 48.3% | 327.5 | — | — | 0.01 | 0.01 | 0.02 | — |
| — | 17.00 | 19.00 | 18.00 | +0.99 | 44.6% | 330 | 44.6% | -0.01 | 0.03 | 0.02 | 0.03 | — |
| — | 14.75 | 17.50 | 16.12 | — | — | 332.5 | — | — | 0.04 | 0.03 | 0.05 | — |
| — | 13.00 | 14.10 | 13.55 | — | — | 335 | — | — | 0.07 | 0.06 | 0.08 | — |
| — | 10.50 | 11.60 | 11.05 | +0.95 | 36.7% | 337.5 | — | — | 0.13 | 0.12 | 0.14 | — |
| — | 8.20 | 9.10 | 8.65 | — | — | 340 | 34.7% | -0.09 | 0.27 | 0.25 | 0.28 | — |
| — | 6.15 | 6.80 | 6.47 | — | — | 342.5 | 33.2% | -0.16 | 0.54 | 0.51 | 0.57 | — |
| — | 4.30 | 4.60 | 4.45 | +0.72 | 32.4% | 345 | 32.4% | -0.28 | 1.03 | 1.01 | 1.05 | — |
| — | 2.80 | 2.94 | 2.87 | +0.56 | 32.5% | 347.5 | 32.5% | -0.44 | 1.95 | 1.90 | 1.99 | — |
| — | 1.66 | 1.72 | 1.69 | +0.39 | 32.8% | 350 | 32.8% | -0.61 | 3.27 | 3.15 | 3.40 | — |
| — | 0.90 | 0.93 | 0.92 | +0.25 | 33.3% | 352.5 | 33.3% | -0.76 | 4.95 | 4.70 | 5.20 | — |
| — | 0.46 | 0.48 | 0.47 | +0.14 | 33.8% | 355 | 33.8% | -0.86 | 6.83 | 6.30 | 7.35 | — |
| — | 0.23 | 0.25 | 0.24 | +0.08 | 34.8% | 357.5 | 34.8% | -0.93 | 9.43 | 8.75 | 10.10 | — |
| — | 0.12 | 0.13 | 0.12 | +0.04 | 36.3% | 360 | 36.3% | -0.96 | 12.07 | 10.80 | 13.35 | — |
| — | 0.06 | 0.08 | 0.07 | +0.02 | 38.4% | 362.5 | 38.4% | -0.98 | 14.60 | 13.35 | 15.85 | — |
| — | 0.03 | 0.06 | 0.04 | +0.02 | 41.9% | 365 | 41.9% | -0.99 | 16.52 | 15.20 | 17.85 | — |
| — | 0.02 | 0.08 | 0.05 | +0.01 | 45.7% | 367.5 | 45.7% | -0.99 | 19.52 | 17.80 | 21.25 | — |
| — | 0.02 | 0.04 | 0.03 | +0.01 | 49.6% | 370 | 49.6% | -1.00 | 21.80 | 21.25 | 22.35 | — |
| — | 0.01 | 0.05 | 0.03 | +0.01 | 53.0% | 372.5 | 53.0% | -1.00 | 24.43 | 22.60 | 26.25 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 55.4% | 375 | 55.4% | -1.00 | 27.15 | 25.60 | 28.70 | — |
| — | 0.01 | 0.04 | 0.03 | +0.00 | 56.5% | 377.5 | 56.5% | -1.00 | 29.70 | 28.20 | 31.20 | — |
| — | — | 0.01 | — | +0.00 | 56.1% | 380 | 56.1% | -1.00 | 32.15 | 30.90 | 33.40 | — |
| — | — | 0.01 | — | +0.00 | 54.4% | 382.5 | 54.4% | -1.00 | 34.42 | 32.65 | 36.20 | — |
| — | — | 0.01 | — | +0.00 | 52.1% | 385 | 52.1% | -1.00 | 36.95 | 35.15 | 38.75 | — |
| — | — | 0.01 | — | +0.00 | 47.2% | 390 | 47.2% | -1.00 | 41.92 | 40.15 | 43.70 | — |
| — | — | 0.01 | — | +0.00 | 44.3% | 395 | 44.3% | -1.00 | 46.95 | 45.15 | 48.75 | — |
| — | — | 0.01 | — | +0.00 | 43.2% | 400 | 43.2% | -1.00 | 51.95 | 50.15 | 53.75 | — |
| — | — | 0.01 | — | +0.00 | 43.0% | 405 | 43.0% | -1.00 | 57.00 | 55.30 | 58.70 | — |
| — | — | 0.01 | — | +0.00 | 43.2% | 410 | 43.2% | -1.00 | 61.95 | 60.15 | 63.75 | — |
| — | — | 0.01 | — | +0.00 | 43.5% | 415 | 43.5% | -1.00 | 66.78 | 65.25 | 68.30 | — |
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.