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 | |
| — | 66.70 | 70.15 | 68.42 | +1.00 | 55.9% | 280 | 55.9% | -0.00 | 0.04 | 0.03 | 0.05 | — |
| — | 61.70 | 64.85 | 63.27 | +1.00 | 53.0% | 285 | 53.0% | -0.00 | 0.05 | 0.03 | 0.07 | — |
| — | 57.30 | 60.25 | 58.77 | +0.99 | 50.3% | 290 | 50.3% | -0.01 | 0.06 | 0.05 | 0.07 | — |
| — | 51.75 | 55.20 | 53.48 | +0.99 | 47.5% | 295 | 47.5% | -0.01 | 0.07 | 0.05 | 0.08 | — |
| — | 47.00 | 50.25 | 48.62 | +0.99 | 44.7% | 300 | 44.7% | -0.01 | 0.08 | 0.06 | 0.10 | — |
| — | 41.80 | 44.60 | 43.20 | +0.99 | 41.9% | 305 | 41.9% | -0.01 | 0.12 | 0.10 | 0.13 | — |
| — | 36.80 | 39.80 | 38.30 | +0.98 | 39.1% | 310 | 39.1% | -0.02 | 0.14 | 0.11 | 0.17 | — |
| — | 34.90 | 37.90 | 36.40 | +0.98 | 37.8% | 312.5 | 37.8% | -0.02 | 0.14 | 0.06 | 0.22 | — |
| — | 31.90 | 34.65 | 33.27 | +0.97 | 36.4% | 315 | 36.4% | -0.03 | 0.19 | 0.17 | 0.21 | — |
| — | 30.00 | 33.15 | 31.57 | +0.97 | 35.2% | 317.5 | 35.2% | -0.03 | 0.27 | 0.22 | 0.32 | — |
| — | 27.75 | 29.70 | 28.73 | +0.96 | 34.2% | 320 | 34.2% | -0.04 | 0.31 | 0.29 | 0.33 | — |
| — | 25.20 | 27.85 | 26.52 | +0.95 | 33.2% | 322.5 | 33.2% | -0.05 | 0.41 | 0.33 | 0.48 | — |
| — | 22.80 | 24.75 | 23.77 | +0.93 | 32.4% | 325 | 32.4% | -0.07 | 0.54 | 0.50 | 0.57 | — |
| — | 20.05 | 23.00 | 21.52 | +0.91 | 31.8% | 327.5 | 31.8% | -0.09 | 0.74 | 0.68 | 0.80 | — |
| — | 18.70 | 20.90 | 19.80 | +0.88 | 31.4% | 330 | 31.4% | -0.12 | 0.96 | 0.93 | 0.99 | — |
| — | 16.70 | 18.05 | 17.38 | +0.85 | 31.1% | 332.5 | 31.1% | -0.15 | 1.26 | 1.22 | 1.30 | — |
| — | 15.05 | 16.10 | 15.57 | +0.81 | 30.9% | 335 | 30.9% | -0.19 | 1.66 | 1.64 | 1.68 | — |
| — | 12.70 | 13.70 | 13.20 | +0.77 | 30.7% | 337.5 | 30.7% | -0.23 | 2.13 | 2.01 | 2.25 | — |
| — | 11.15 | 12.05 | 11.60 | +0.72 | 30.6% | 340 | 30.6% | -0.28 | 2.80 | 2.70 | 2.90 | — |
| — | 9.30 | 10.10 | 9.70 | +0.66 | 30.6% | 342.5 | 30.6% | -0.34 | 3.70 | 3.50 | 3.90 | — |
| — | 7.85 | 8.45 | 8.15 | +0.60 | 30.4% | 345 | 30.4% | -0.40 | 4.55 | 4.40 | 4.70 | — |
| — | 6.60 | 6.95 | 6.78 | +0.54 | 30.3% | 347.5 | 30.3% | -0.46 | 5.65 | 5.50 | 5.80 | — |
| — | 5.40 | 5.65 | 5.53 | +0.47 | 30.3% | 350 | 30.3% | -0.53 | 6.92 | 6.75 | 7.10 | — |
| — | 4.30 | 4.70 | 4.50 | +0.41 | 30.5% | 352.5 | 30.5% | -0.59 | 8.40 | 8.05 | 8.75 | — |
| — | 3.50 | 3.70 | 3.60 | +0.35 | 30.7% | 355 | 30.7% | -0.65 | 10.07 | 9.65 | 10.50 | — |
| — | 2.71 | 3.00 | 2.85 | +0.30 | 30.7% | 357.5 | 30.7% | -0.71 | 11.97 | 11.15 | 12.80 | — |
| — | 2.21 | 2.40 | 2.31 | +0.25 | 30.7% | 360 | 30.7% | -0.76 | 13.88 | 13.25 | 14.50 | — |
| — | 1.62 | 1.84 | 1.73 | +0.20 | 30.8% | 362.5 | 30.8% | -0.80 | 15.65 | 14.55 | 16.75 | — |
| — | 1.34 | 1.45 | 1.40 | +0.16 | 31.0% | 365 | 31.0% | -0.84 | 18.07 | 17.50 | 18.65 | — |
| — | 1.03 | 1.14 | 1.08 | +0.13 | 31.4% | 367.5 | 31.4% | -0.87 | 20.32 | 18.70 | 21.95 | — |
| — | 0.81 | 0.90 | 0.85 | +0.11 | 31.9% | 370 | 31.9% | -0.90 | 22.62 | 21.70 | 23.55 | — |
| — | 0.62 | 0.74 | 0.68 | +0.09 | 32.5% | 372.5 | 32.5% | -0.92 | 24.88 | 23.55 | 26.20 | — |
| — | 0.52 | 0.56 | 0.54 | +0.07 | 33.3% | 375 | 33.3% | -0.94 | 27.18 | 26.25 | 28.10 | — |
| — | 0.35 | 0.50 | 0.42 | +0.06 | 34.1% | 377.5 | 34.1% | -0.95 | 29.88 | 28.45 | 31.30 | — |
| — | 0.34 | 0.40 | 0.37 | +0.05 | 35.0% | 380 | 35.0% | -0.96 | 32.08 | 30.40 | 33.75 | — |
| — | 0.19 | 0.38 | 0.28 | +0.04 | 36.0% | 382.5 | 36.0% | -0.97 | 33.83 | 32.75 | 34.90 | — |
| — | 0.22 | 0.28 | 0.25 | +0.04 | 37.1% | 385 | 37.1% | -0.97 | 37.17 | 35.65 | 38.70 | — |
| — | 0.15 | 0.22 | 0.18 | +0.03 | 39.3% | 390 | 39.3% | -0.98 | 42.00 | 40.30 | 43.70 | — |
| — | 0.14 | 0.17 | 0.15 | +0.02 | 41.4% | 395 | 41.4% | -0.99 | 47.02 | 45.70 | 48.35 | — |
| — | 0.12 | 0.14 | 0.13 | +0.02 | 43.5% | 400 | 43.5% | -0.99 | 52.27 | 50.85 | 53.70 | — |
| — | 0.10 | 0.21 | 0.15 | +0.01 | 45.5% | 405 | 45.5% | -1.00 | 57.27 | 55.80 | 58.75 | — |
| — | 0.08 | 0.12 | 0.10 | +0.01 | 47.5% | 410 | 47.5% | -1.00 | 62.27 | 60.85 | 63.70 | — |
| — | 0.04 | 0.14 | 0.09 | +0.01 | 49.5% | 415 | 49.5% | -1.00 | 67.05 | 65.30 | 68.80 | — |
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.