Spot 347.49
· 302 contratti su 5 scadenze
· fonte ibkr
· catturata 02/10 23:47 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 66.10 | 69.15 | 67.62 | +0.98 | 65.1% | 280 | 65.1% | -0.02 | 0.09 | 0.07 | 0.10 | — |
| — | 63.45 | 66.55 | 65.00 | +0.98 | 63.8% | 282.5 | 63.8% | -0.02 | — | — | 0.56 | — |
| — | 61.00 | 64.20 | 62.60 | +0.97 | 62.5% | 285 | 62.5% | -0.03 | — | — | 1.04 | — |
| — | 58.45 | 61.70 | 60.08 | +0.97 | 61.3% | 287.5 | 61.3% | -0.03 | — | — | 0.20 | — |
| — | 56.50 | 59.05 | 57.77 | +0.96 | 60.0% | 290 | 60.0% | -0.03 | 0.20 | 0.10 | 0.29 | — |
| — | 53.50 | 56.55 | 55.02 | +0.96 | 58.8% | 292.5 | 58.8% | -0.04 | — | — | 0.16 | — |
| — | 51.10 | 54.80 | 52.95 | +0.95 | 57.7% | 295 | 57.7% | -0.05 | — | — | 0.19 | — |
| — | 49.10 | 51.80 | 50.45 | +0.94 | 56.6% | 297.5 | 56.6% | -0.06 | — | — | 0.35 | — |
| — | 46.65 | 49.30 | 47.98 | +0.93 | 55.6% | 300 | 55.6% | -0.07 | 0.24 | 0.23 | 0.25 | — |
| — | 44.15 | 46.85 | 45.50 | +0.92 | 54.6% | 302.5 | 54.6% | -0.08 | — | — | 1.08 | — |
| — | 41.25 | 44.50 | 42.88 | +0.91 | 53.7% | 305 | 53.7% | -0.09 | 0.34 | 0.24 | 0.45 | — |
| — | 38.95 | 42.05 | 40.50 | +0.89 | 52.9% | 307.5 | 52.9% | -0.11 | 0.41 | 0.15 | 0.67 | — |
| — | 36.55 | 39.65 | 38.10 | +0.88 | 52.2% | 310 | 52.2% | -0.12 | 0.47 | 0.29 | 0.66 | — |
| — | 34.20 | 37.85 | 36.02 | +0.86 | 51.5% | 312.5 | 51.5% | -0.14 | 0.66 | 0.54 | 0.77 | — |
| — | 31.85 | 35.15 | 33.50 | +0.84 | 50.8% | 315 | 50.8% | -0.17 | 0.82 | 0.70 | 0.94 | — |
| — | 29.40 | 33.15 | 31.27 | +0.81 | 50.2% | 317.5 | 50.2% | -0.19 | 1.02 | 0.89 | 1.16 | — |
| — | 27.20 | 30.30 | 28.75 | +0.79 | 49.7% | 320 | 49.7% | -0.21 | 1.25 | 1.15 | 1.34 | — |
| — | 25.10 | 28.20 | 26.65 | +0.76 | 49.2% | 322.5 | 49.2% | -0.24 | 1.49 | 1.24 | 1.74 | — |
| — | 23.60 | 26.10 | 24.85 | +0.73 | 48.8% | 325 | 48.8% | -0.27 | 1.83 | 1.73 | 1.94 | — |
| — | 20.85 | 24.10 | 22.48 | +0.70 | 48.4% | 327.5 | 48.4% | -0.30 | 2.33 | 2.11 | 2.55 | — |
| — | 19.25 | 21.75 | 20.50 | +0.66 | 48.0% | 330 | 48.0% | -0.34 | 2.85 | 2.65 | 3.05 | — |
| — | 17.45 | 19.60 | 18.52 | +0.63 | 47.7% | 332.5 | 47.7% | -0.37 | 3.40 | 3.00 | 3.80 | — |
| — | 15.50 | 17.50 | 16.50 | +0.59 | 47.4% | 335 | 47.4% | -0.41 | 4.15 | 3.80 | 4.50 | — |
| — | 14.25 | 15.75 | 15.00 | +0.56 | 47.2% | 337.5 | 47.2% | -0.44 | 4.80 | 4.45 | 5.15 | — |
| — | 12.80 | 13.95 | 13.38 | +0.52 | 47.0% | 340 | 47.0% | -0.48 | 5.78 | 5.35 | 6.20 | — |
| — | 11.10 | 12.55 | 11.82 | +0.48 | 46.9% | 342.5 | 46.9% | -0.52 | 6.62 | 6.20 | 7.05 | — |
| — | 9.95 | 11.10 | 10.53 | +0.45 | 46.8% | 345 | 46.8% | -0.56 | 7.75 | 7.35 | 8.15 | — |
| — | 8.60 | 9.90 | 9.25 | +0.41 | 46.8% | 347.5 | 46.8% | -0.59 | 8.93 | 8.35 | 9.50 | — |
| — | 7.15 | 8.75 | 7.95 | +0.38 | 46.8% | 350 | 46.8% | -0.63 | 9.90 | 8.80 | 11.00 | — |
| — | 5.75 | 7.30 | 6.53 | +0.34 | 46.8% | 352.5 | 46.8% | -0.66 | 11.78 | 10.90 | 12.65 | — |
| — | 5.70 | 6.30 | 6.00 | +0.31 | 46.9% | 355 | 46.9% | -0.69 | 13.32 | 12.75 | 13.90 | — |
| — | 4.75 | 5.90 | 5.33 | +0.28 | 47.0% | 357.5 | 47.0% | -0.72 | 14.68 | 13.75 | 15.60 | — |
| — | 4.05 | 4.75 | 4.40 | +0.26 | 47.1% | 360 | 47.1% | -0.75 | 16.43 | 15.50 | 17.35 | — |
| — | 3.55 | 4.05 | 3.80 | +0.23 | 47.3% | 362.5 | 47.3% | -0.77 | 18.18 | 16.55 | 19.80 | — |
| — | 2.91 | 3.30 | 3.10 | +0.21 | 47.5% | 365 | 47.5% | -0.80 | 20.62 | 18.95 | 22.30 | — |
| — | 2.28 | 3.30 | 2.79 | +0.18 | 47.7% | 367.5 | 47.7% | -0.82 | 22.50 | 21.15 | 23.85 | — |
| — | 2.10 | 2.46 | 2.28 | +0.16 | 48.0% | 370 | 48.0% | -0.84 | 24.70 | 23.65 | 25.75 | — |
| — | 1.57 | 2.10 | 1.83 | +0.15 | 48.3% | 372.5 | 48.3% | -0.86 | 26.65 | 24.80 | 28.50 | — |
| — | 1.34 | 1.75 | 1.54 | +0.13 | 48.7% | 375 | 48.7% | -0.87 | 28.95 | 27.00 | 30.90 | — |
| — | 1.22 | 1.45 | 1.33 | +0.11 | 49.1% | 377.5 | 49.1% | -0.89 | 31.07 | 29.25 | 32.90 | — |
| — | 1.00 | 1.32 | 1.16 | +0.10 | 49.5% | 380 | 49.5% | -0.90 | 33.38 | 31.55 | 35.20 | — |
| — | 0.72 | 1.17 | 0.94 | +0.09 | 50.0% | 382.5 | 50.0% | -0.91 | 35.73 | 33.90 | 37.55 | — |
| — | 0.71 | 0.90 | 0.81 | +0.08 | 50.5% | 385 | 50.5% | -0.92 | 38.08 | 36.25 | 39.90 | — |
| — | 0.49 | 0.60 | 0.55 | +0.06 | 51.6% | 390 | 51.6% | -0.94 | 42.85 | 41.05 | 44.65 | — |
| — | — | 1.05 | — | +0.05 | 52.8% | 395 | 52.8% | -0.96 | 48.10 | 46.55 | 49.65 | — |
| — | 0.15 | 0.34 | 0.24 | — | — | 400 | 54.1% | -0.97 | 52.42 | 50.80 | 54.05 | — |
| — | — | 1.32 | — | — | — | 405 | 55.6% | -0.97 | 57.58 | 55.70 | 59.45 | — |
| — | — | 0.30 | — | +0.02 | 57.1% | 410 | 57.1% | -0.98 | 62.77 | 61.15 | 64.40 | — |
| — | — | 2.24 | — | +0.02 | 58.6% | 415 | 58.6% | -0.99 | 67.42 | 66.15 | 68.70 | — |
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.