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 | |
| — | 66.70 | 70.00 | 68.35 | +1.00 | 50.5% | 280 | 50.5% | -0.00 | 0.03 | 0.01 | 0.05 | — |
| — | 61.75 | 65.05 | 63.40 | +1.00 | 48.2% | 285 | 48.2% | -0.00 | 0.06 | 0.01 | 0.10 | — |
| — | 56.75 | 60.10 | 58.42 | +0.99 | 46.1% | 290 | 46.1% | -0.01 | 0.06 | 0.04 | 0.07 | — |
| — | 51.50 | 55.10 | 53.30 | +0.99 | 44.2% | 295 | — | — | 0.07 | 0.06 | 0.08 | — |
| — | 46.80 | 50.15 | 48.48 | — | — | 300 | 42.4% | -0.01 | 0.12 | 0.08 | 0.17 | — |
| — | 41.85 | 45.30 | 43.58 | +0.98 | 40.6% | 305 | 40.6% | -0.02 | 0.15 | 0.09 | 0.21 | — |
| — | 36.95 | 40.25 | 38.60 | +0.97 | 39.1% | 310 | 39.1% | -0.03 | 0.21 | 0.17 | 0.26 | — |
| — | 34.50 | 37.90 | 36.20 | +0.97 | 38.3% | 312.5 | 38.3% | -0.03 | 0.24 | 0.14 | 0.35 | — |
| — | 32.15 | 35.40 | 33.77 | +0.96 | 37.6% | 315 | 37.6% | -0.04 | 0.37 | 0.33 | 0.41 | — |
| — | 29.75 | 33.00 | 31.38 | +0.95 | 36.9% | 317.5 | 36.9% | -0.05 | 0.47 | 0.42 | 0.53 | — |
| — | 27.30 | 29.90 | 28.60 | +0.93 | 36.3% | 320 | 36.3% | -0.07 | 0.57 | 0.54 | 0.60 | — |
| — | 24.95 | 28.30 | 26.62 | +0.92 | 35.7% | 322.5 | 35.7% | -0.08 | 0.75 | 0.65 | 0.85 | — |
| — | 22.65 | 25.35 | 24.00 | +0.90 | 35.1% | 325 | 35.1% | -0.10 | 0.95 | 0.86 | 1.05 | — |
| — | 20.40 | 23.00 | 21.70 | +0.87 | 34.5% | 327.5 | 34.5% | -0.13 | 1.12 | 1.04 | 1.21 | — |
| — | 18.55 | 20.80 | 19.68 | +0.85 | 34.0% | 330 | 34.0% | -0.15 | 1.49 | 1.32 | 1.66 | — |
| — | 15.75 | 19.25 | 17.50 | +0.81 | 33.5% | 332.5 | 33.5% | -0.19 | 1.85 | 1.71 | 2.00 | — |
| — | 14.25 | 16.25 | 15.25 | +0.78 | 33.0% | 335 | 33.0% | -0.22 | 2.33 | 2.22 | 2.45 | — |
| — | 13.05 | 14.55 | 13.80 | +0.73 | 32.5% | 337.5 | 32.5% | -0.27 | 2.83 | 2.56 | 3.10 | — |
| — | 11.30 | 12.10 | 11.70 | +0.68 | 32.1% | 340 | 32.1% | -0.32 | 3.58 | 3.25 | 3.90 | — |
| — | 9.35 | 11.15 | 10.25 | +0.63 | 31.7% | 342.5 | 31.7% | -0.37 | 4.30 | 4.05 | 4.55 | — |
| — | 8.15 | 8.95 | 8.55 | +0.58 | 31.4% | 345 | 31.4% | -0.43 | 5.25 | 5.00 | 5.50 | — |
| — | 6.85 | 7.50 | 7.17 | +0.52 | 31.1% | 347.5 | 31.1% | -0.48 | 6.47 | 6.15 | 6.80 | — |
| — | 5.85 | 6.50 | 6.17 | +0.46 | 30.9% | 350 | 30.9% | -0.54 | 7.60 | 7.20 | 8.00 | — |
| — | 4.35 | 5.25 | 4.80 | +0.40 | 30.8% | 352.5 | 30.8% | -0.60 | 8.93 | 8.00 | 9.85 | — |
| — | 3.85 | 4.15 | 4.00 | +0.35 | 30.7% | 355 | 30.7% | -0.66 | 10.88 | 10.45 | 11.30 | — |
| — | 3.00 | 3.30 | 3.15 | +0.29 | 30.7% | 357.5 | 30.7% | -0.71 | 12.78 | 11.65 | 13.90 | — |
| — | 2.45 | 2.54 | 2.50 | +0.25 | 30.8% | 360 | 30.8% | -0.76 | 14.43 | 14.00 | 14.85 | — |
| — | 1.85 | 2.11 | 1.98 | +0.21 | 30.9% | 362.5 | 30.9% | -0.80 | 16.27 | 15.70 | 16.85 | — |
| — | 1.50 | 1.81 | 1.66 | +0.17 | 31.1% | 365 | 31.1% | -0.84 | 18.50 | 16.75 | 20.25 | — |
| — | 1.06 | 1.36 | 1.21 | +0.14 | 31.4% | 367.5 | 31.4% | -0.87 | 20.68 | 18.95 | 22.40 | — |
| — | 0.91 | 1.01 | 0.96 | +0.12 | 31.8% | 370 | 31.8% | -0.89 | 23.18 | 22.15 | 24.20 | — |
| — | 0.65 | 0.88 | 0.77 | +0.09 | 32.2% | 372.5 | 32.2% | -0.91 | 25.38 | 24.05 | 26.70 | — |
| — | 0.57 | 0.63 | 0.60 | +0.08 | 32.8% | 375 | 32.8% | -0.93 | 27.50 | 25.90 | 29.10 | — |
| — | 0.38 | 0.54 | 0.46 | +0.06 | 33.4% | 377.5 | 33.4% | -0.95 | 30.12 | 28.80 | 31.45 | — |
| — | 0.37 | 0.42 | 0.40 | +0.05 | 34.2% | 380 | 34.2% | -0.96 | 32.38 | 31.00 | 33.75 | — |
| — | 0.20 | 0.45 | 0.33 | +0.04 | 35.0% | 382.5 | 35.0% | -0.97 | 34.98 | 33.65 | 36.30 | — |
| — | 0.18 | 0.32 | 0.25 | +0.04 | 35.8% | 385 | 35.8% | -0.97 | 37.35 | 35.65 | 39.05 | — |
| — | — | — | — | +0.03 | 36.8% | 387.5 | 36.8% | -0.98 | — | — | — | — |
| — | 0.10 | 0.33 | 0.21 | +0.03 | 37.7% | 390 | 37.7% | -0.98 | 42.35 | 40.65 | 44.05 | — |
| — | — | — | — | +0.02 | 38.7% | 392.5 | 38.7% | -0.99 | — | — | — | — |
| — | 0.08 | 0.19 | 0.14 | +0.02 | 39.7% | 395 | 39.7% | -0.99 | 47.67 | 46.10 | 49.25 | — |
| — | — | — | — | +0.02 | 40.7% | 397.5 | 40.7% | -0.99 | — | — | — | — |
| — | 0.13 | 0.20 | 0.17 | +0.02 | 41.7% | 400 | 41.7% | -0.99 | 52.65 | 51.10 | 54.20 | — |
| — | 0.10 | 0.14 | 0.12 | +0.01 | 43.7% | 405 | 43.7% | -1.00 | 57.40 | 55.60 | 59.20 | — |
| — | 0.05 | 0.14 | 0.10 | +0.01 | 45.6% | 410 | 45.6% | -1.00 | 62.40 | 61.10 | 63.70 | — |
| — | 0.08 | 0.22 | 0.15 | +0.01 | 47.3% | 415 | 47.3% | -1.00 | 67.70 | 66.10 | 69.30 | — |
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.