Spot 349.44
· 320 contratti su 5 scadenze
· fonte ibkr
· catturata 16/10 03:57 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 68.05 | 71.65 | 69.85 | — | — | 280 | — | — | 0.04 | 0.01 | 0.06 | — |
| — | 63.05 | 66.50 | 64.78 | +1.00 | 52.2% | 285 | 52.2% | -0.00 | 0.04 | 0.01 | 0.07 | — |
| — | 58.05 | 61.55 | 59.80 | +0.99 | 50.1% | 290 | 50.1% | -0.01 | 0.05 | 0.02 | 0.08 | — |
| — | 53.10 | 56.50 | 54.80 | +0.99 | 48.0% | 295 | 48.0% | -0.01 | 0.08 | 0.06 | 0.10 | — |
| — | 48.10 | 51.60 | 49.85 | +0.99 | 45.7% | 300 | 45.7% | -0.01 | 0.09 | 0.05 | 0.13 | — |
| — | 43.15 | 46.55 | 44.85 | +0.98 | 43.3% | 305 | 43.3% | -0.02 | 0.12 | 0.10 | 0.14 | — |
| — | 38.15 | 41.45 | 39.80 | +0.98 | 40.8% | 310 | 40.8% | -0.02 | 0.17 | 0.15 | 0.19 | — |
| — | 35.70 | 39.30 | 37.50 | +0.97 | 39.6% | 312.5 | 39.6% | -0.03 | 0.19 | 0.05 | 0.33 | — |
| — | 33.25 | 36.85 | 35.05 | +0.97 | 38.5% | 315 | 38.5% | -0.03 | 0.27 | 0.20 | 0.33 | — |
| — | 30.80 | 34.40 | 32.60 | +0.96 | 37.4% | 317.5 | 37.4% | -0.04 | 0.28 | 0.25 | 0.31 | — |
| — | 28.35 | 32.00 | 30.18 | +0.95 | 36.4% | 320 | 36.4% | -0.05 | 0.35 | 0.32 | 0.39 | — |
| — | 25.95 | 29.60 | 27.77 | +0.94 | 35.6% | 322.5 | 35.6% | -0.06 | 0.45 | 0.34 | 0.56 | — |
| — | 24.25 | 27.00 | 25.62 | +0.93 | 34.7% | 325 | 34.7% | -0.07 | 0.61 | 0.50 | 0.72 | — |
| — | 21.80 | 24.90 | 23.35 | +0.91 | 34.0% | 327.5 | 34.0% | -0.09 | 0.81 | 0.60 | 1.03 | — |
| — | 19.65 | 21.95 | 20.80 | +0.88 | 33.3% | 330 | 33.3% | -0.12 | 1.15 | 0.90 | 1.40 | — |
| — | 17.40 | 20.00 | 18.70 | +0.86 | 32.7% | 332.5 | 32.7% | -0.14 | 1.41 | 1.14 | 1.67 | — |
| — | 15.30 | 17.85 | 16.57 | +0.82 | 32.1% | 335 | 32.1% | -0.18 | 1.61 | 1.47 | 1.76 | — |
| — | 13.50 | 15.60 | 14.55 | +0.78 | 31.6% | 337.5 | 31.6% | -0.22 | 2.10 | 1.98 | 2.22 | — |
| — | 11.60 | 13.20 | 12.40 | +0.73 | 31.3% | 340 | 31.3% | -0.27 | 2.68 | 2.56 | 2.80 | — |
| — | 10.25 | 11.80 | 11.03 | +0.68 | 31.1% | 342.5 | 31.1% | -0.32 | 3.55 | 3.10 | 4.00 | — |
| — | 8.70 | 9.40 | 9.05 | +0.62 | 31.1% | 345 | 31.1% | -0.38 | 4.33 | 4.20 | 4.45 | — |
| — | 7.30 | 7.90 | 7.60 | +0.56 | 31.1% | 347.5 | 31.1% | -0.44 | 5.12 | 4.65 | 5.60 | — |
| — | 6.10 | 6.30 | 6.20 | +0.50 | 31.1% | 350 | 31.1% | -0.50 | 6.40 | 6.05 | 6.75 | — |
| — | 4.90 | 5.15 | 5.03 | +0.44 | 31.1% | 352.5 | 31.1% | -0.57 | 7.42 | 6.50 | 8.35 | — |
| — | 4.00 | 4.20 | 4.10 | +0.38 | 31.0% | 355 | 31.0% | -0.63 | 9.18 | 8.60 | 9.75 | — |
| — | 3.10 | 3.30 | 3.20 | +0.32 | 31.0% | 357.5 | 31.0% | -0.68 | 10.88 | 10.25 | 11.50 | — |
| — | 2.50 | 2.60 | 2.55 | +0.27 | 31.0% | 360 | 31.0% | -0.74 | 12.75 | 11.50 | 14.00 | — |
| — | 1.91 | 2.17 | 2.04 | +0.22 | 30.9% | 362.5 | 30.9% | -0.79 | 15.03 | 14.05 | 16.00 | — |
| — | 1.49 | 1.60 | 1.54 | +0.18 | 31.0% | 365 | — | — | 17.02 | 16.10 | 17.95 | — |
| — | 1.12 | 1.34 | 1.23 | — | — | 367.5 | — | — | 19.10 | 17.40 | 20.80 | — |
| — | 0.85 | 0.95 | 0.90 | — | — | 370 | — | — | 21.88 | 20.70 | 23.05 | — |
| — | 0.62 | 0.75 | 0.69 | +0.09 | 31.8% | 372.5 | — | — | 23.60 | 21.70 | 25.50 | — |
| — | 0.52 | 0.56 | 0.54 | — | — | 375 | — | — | 26.35 | 24.85 | 27.85 | — |
| — | 0.35 | 0.54 | 0.45 | +0.06 | 32.9% | 377.5 | 32.9% | -0.95 | 28.23 | 26.40 | 30.05 | — |
| — | 0.33 | 0.37 | 0.35 | +0.05 | 33.6% | 380 | 33.6% | -0.96 | 30.65 | 28.85 | 32.45 | — |
| — | 0.21 | 0.51 | 0.36 | +0.04 | 34.5% | 382.5 | 34.5% | -0.97 | 33.20 | 31.30 | 35.10 | — |
| — | 0.21 | 0.27 | 0.24 | +0.03 | 35.3% | 385 | 35.3% | -0.98 | 35.67 | 33.75 | 37.60 | — |
| — | 0.07 | 0.32 | 0.20 | +0.03 | 36.3% | 387.5 | 36.3% | -0.98 | 38.20 | 36.25 | 40.15 | — |
| — | 0.15 | 0.17 | 0.16 | +0.02 | 37.2% | 390 | 37.2% | -0.99 | 40.73 | 38.75 | 42.70 | — |
| — | 0.04 | 0.57 | 0.30 | +0.02 | 38.1% | 392.5 | 38.1% | -0.99 | 43.23 | 41.25 | 45.20 | — |
| — | 0.12 | 0.34 | 0.23 | +0.02 | 39.1% | 395 | 39.1% | -0.99 | 45.75 | 43.75 | 47.75 | — |
| — | 0.05 | 0.19 | 0.12 | +0.02 | 40.0% | 397.5 | 40.0% | -1.00 | 48.17 | 46.25 | 50.10 | — |
| — | 0.09 | 0.11 | 0.10 | +0.01 | 40.9% | 400 | 40.9% | -1.00 | 50.70 | 48.75 | 52.65 | — |
| — | 0.07 | 0.09 | 0.08 | +0.01 | 42.7% | 405 | 42.7% | -1.00 | 55.70 | 53.75 | 57.65 | — |
| — | 0.02 | 0.07 | 0.04 | +0.01 | 44.4% | 410 | 44.4% | -1.00 | 60.73 | 58.80 | 62.65 | — |
| — | 0.03 | 0.11 | 0.07 | +0.01 | 46.0% | 415 | 46.0% | -1.00 | 65.78 | 63.90 | 67.65 | — |
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.