Spot 347.83
· 320 contratti su 5 scadenze
· fonte ibkr
· catturata 15/10 00:29 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 66.45 | 69.50 | 67.97 | +1.00 | 61.8% | 280 | 61.8% | -0.00 | — | — | 0.01 | — |
| — | 61.15 | 64.50 | 62.83 | +1.00 | 68.7% | 285 | 68.7% | -0.00 | — | — | 0.01 | — |
| — | 56.15 | 59.10 | 57.62 | +1.00 | 74.9% | 290 | 74.9% | -0.00 | — | — | 0.01 | — |
| — | 51.10 | 54.60 | 52.85 | +1.00 | 77.3% | 295 | 77.3% | -0.00 | 0.04 | 0.01 | 0.06 | — |
| — | 47.15 | 49.00 | 48.08 | +1.00 | 74.7% | 300 | 74.7% | -0.00 | 0.01 | 0.01 | 0.02 | — |
| — | 41.20 | 44.60 | 42.90 | +1.00 | 69.1% | 305 | 69.1% | -0.00 | 0.03 | 0.01 | 0.04 | — |
| — | 36.20 | 39.00 | 37.60 | +0.99 | 62.9% | 310 | 62.9% | -0.01 | 0.03 | 0.01 | 0.05 | — |
| — | 34.00 | 37.45 | 35.73 | +0.99 | 60.0% | 312.5 | 60.0% | -0.01 | 0.06 | 0.02 | 0.09 | — |
| — | 32.15 | 34.15 | 33.15 | +0.99 | 57.2% | 315 | 57.2% | -0.01 | 0.07 | 0.04 | 0.10 | — |
| 17 | 28.60 | 32.30 | 30.45 | +0.99 | 54.8% | 317.5 | 54.8% | -0.01 | 0.07 | 0.05 | 0.09 | 4,586 |
| 1,898 | 26.55 | 29.20 | 27.88 | +0.98 | 52.6% | 320 | 52.6% | -0.02 | 0.09 | 0.07 | 0.10 | 11,508 |
| 17 | 24.05 | 27.35 | 25.70 | +0.98 | 50.7% | 322.5 | 50.7% | -0.02 | 0.10 | 0.06 | 0.13 | 897 |
| 1,846 | 21.55 | 24.50 | 23.02 | +0.97 | 48.9% | 325 | 48.9% | -0.03 | 0.14 | 0.10 | 0.18 | 7,443 |
| 270 | 19.15 | 21.80 | 20.48 | +0.96 | 47.1% | 327.5 | 47.1% | -0.04 | 0.20 | 0.18 | 0.22 | 3,224 |
| 3,491 | 16.80 | 19.00 | 17.90 | +0.94 | 45.4% | 330 | 45.4% | -0.06 | 0.28 | 0.26 | 0.30 | 10,143 |
| 94 | 14.80 | 16.50 | 15.65 | +0.92 | 43.6% | 332.5 | 43.6% | -0.08 | 0.40 | 0.36 | 0.43 | 1,009 |
| 2,366 | 12.95 | 13.80 | 13.38 | +0.89 | 41.9% | 335 | 41.9% | -0.11 | 0.56 | 0.54 | 0.58 | 6,162 |
| 124 | 10.70 | 11.55 | 11.12 | +0.84 | 40.3% | 337.5 | 40.3% | -0.15 | 0.85 | 0.79 | 0.92 | 3,574 |
| 6,597 | 8.65 | 9.40 | 9.03 | +0.79 | 38.8% | 340 | 38.8% | -0.21 | 1.24 | 1.16 | 1.32 | 12,844 |
| 762 | 6.75 | 7.80 | 7.28 | +0.72 | 37.6% | 342.5 | 37.6% | -0.28 | 1.75 | 1.68 | 1.83 | 3,109 |
| 6,401 | 5.20 | 5.60 | 5.40 | +0.62 | 37.0% | 345 | 37.0% | -0.38 | 2.53 | 2.45 | 2.61 | 7,055 |
| 2,462 | 3.70 | 4.10 | 3.90 | +0.52 | 36.8% | 347.5 | 36.8% | -0.48 | 3.52 | 3.40 | 3.65 | 1,839 |
| 12,323 | 2.76 | 2.95 | 2.85 | +0.41 | 36.7% | 350 | 36.7% | -0.59 | 4.83 | 4.70 | 4.95 | 5,531 |
| 2,118 | 1.84 | 1.96 | 1.90 | +0.32 | 36.6% | 352.5 | 36.6% | -0.68 | 6.60 | 6.25 | 6.95 | 2,098 |
| 15,115 | 1.20 | 1.38 | 1.29 | +0.23 | 36.6% | 355 | 36.6% | -0.77 | 8.47 | 8.10 | 8.85 | 3,071 |
| 7,351 | 0.75 | 0.85 | 0.80 | +0.16 | 36.8% | 357.5 | 36.8% | -0.84 | 10.53 | 10.10 | 10.95 | 223 |
| 20,611 | 0.50 | 0.53 | 0.52 | +0.11 | 37.4% | 360 | 37.4% | -0.90 | 12.50 | 12.00 | 13.00 | 2,507 |
| 7,593 | 0.33 | 0.35 | 0.34 | +0.07 | 38.4% | 362.5 | 38.4% | -0.93 | 14.95 | 14.45 | 15.45 | 263 |
| 18,016 | 0.22 | 0.24 | 0.23 | +0.05 | 39.8% | 365 | 39.8% | -0.95 | 17.48 | 16.20 | 18.75 | 1,233 |
| 1,974 | 0.15 | 0.17 | 0.16 | +0.04 | 41.4% | 367.5 | 41.4% | -0.97 | 20.05 | 18.20 | 21.90 | 30 |
| 38,942 | 0.11 | 0.13 | 0.12 | +0.03 | 43.3% | 370 | 43.3% | -0.97 | 22.38 | 21.10 | 23.65 | 981 |
| 1,036 | 0.07 | 0.10 | 0.09 | +0.02 | 45.3% | 372.5 | 45.3% | -0.98 | 24.95 | 23.15 | 26.75 | 33 |
| 67,534 | 0.06 | 0.08 | 0.07 | +0.02 | 47.3% | 375 | 47.3% | -0.99 | 27.00 | 26.10 | 27.90 | 430 |
| 443 | 0.05 | 0.07 | 0.06 | +0.01 | 49.3% | 377.5 | 49.3% | -0.99 | 30.18 | 28.60 | 31.75 | 0 |
| 14,795 | 0.04 | 0.06 | 0.05 | +0.01 | 51.2% | 380 | 51.2% | -0.99 | 32.75 | 32.05 | 33.45 | 2,589 |
| 3,844 | 0.03 | 0.05 | 0.04 | +0.01 | 53.1% | 382.5 | 53.1% | -1.00 | 34.90 | 33.60 | 36.20 | 50 |
| 9,354 | 0.03 | 0.05 | 0.04 | +0.01 | 55.1% | 385 | 55.1% | -1.00 | 37.42 | 35.60 | 39.25 | 181 |
| 0 | — | — | — | +0.01 | 57.1% | 387.5 | 57.1% | -1.00 | — | — | — | 0 |
| 9,644 | 0.02 | 0.04 | 0.03 | +0.00 | 59.3% | 390 | 59.3% | -1.00 | 42.85 | 41.45 | 44.25 | 26 |
| — | 0.02 | 0.04 | 0.03 | +0.00 | 64.4% | 395 | 64.4% | -1.00 | 47.42 | 45.55 | 49.30 | — |
| — | 0.02 | 0.03 | 0.03 | +0.00 | 70.2% | 400 | 70.2% | -1.00 | 52.35 | 51.10 | 53.60 | — |
| — | 0.01 | 0.05 | 0.03 | +0.00 | 76.4% | 405 | 76.4% | -1.00 | 57.42 | 55.60 | 59.25 | — |
| — | 0.02 | 0.04 | 0.03 | +0.00 | 82.2% | 410 | 82.2% | -1.00 | 62.38 | 60.55 | 64.20 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 86.3% | 415 | 86.3% | -1.00 | 67.40 | 65.60 | 69.20 | — |
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.