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 | |
| — | 67.15 | 69.85 | 68.50 | +0.95 | 59.6% | 280 | 59.6% | -0.05 | 0.47 | 0.43 | 0.52 | — |
| — | 64.20 | 67.30 | 65.75 | +0.94 | 59.0% | 282.5 | 59.0% | -0.06 | — | — | 0.88 | — |
| — | 61.70 | 65.40 | 63.55 | +0.93 | 58.5% | 285 | 56.1% | -0.07 | 0.46 | 0.07 | 0.85 | — |
| — | 59.40 | 62.40 | 60.90 | +0.92 | 53.5% | 287.5 | 58.5% | -0.08 | 0.72 | 0.50 | 0.94 | — |
| — | 57.00 | 59.95 | 58.48 | +0.91 | 52.7% | 290 | — | — | 0.81 | 0.65 | 0.96 | — |
| — | 54.60 | 57.65 | 56.12 | +0.90 | 53.2% | 292.5 | 56.3% | -0.10 | 0.83 | 0.77 | 0.90 | — |
| — | 52.20 | 55.90 | 54.05 | +0.89 | 56.8% | 295 | 56.2% | -0.11 | 1.01 | 0.42 | 1.60 | — |
| — | 49.85 | 53.55 | 51.70 | +0.88 | 56.3% | 297.5 | 56.0% | -0.12 | 1.20 | 1.05 | 1.35 | — |
| — | 47.90 | 50.70 | 49.30 | +0.87 | 55.6% | 300 | 55.9% | -0.13 | 1.43 | 1.25 | 1.60 | — |
| — | 45.10 | 48.40 | 46.75 | +0.85 | 51.9% | 302.5 | 55.3% | -0.15 | 1.59 | 1.36 | 1.83 | — |
| — | 43.05 | 46.75 | 44.90 | +0.84 | 54.9% | 305 | 54.9% | -0.16 | 2.07 | 1.61 | 2.53 | — |
| — | 40.80 | 44.50 | 42.65 | +0.82 | 54.6% | 307.5 | — | — | 2.15 | 1.93 | 2.37 | — |
| — | 39.10 | 41.60 | 40.35 | — | — | 310 | — | — | 2.48 | 2.20 | 2.76 | — |
| — | 36.85 | 39.75 | 38.30 | +0.78 | 54.0% | 312.5 | 54.0% | -0.22 | 2.89 | 2.58 | 3.20 | — |
| — | 35.15 | 37.65 | 36.40 | — | — | 315 | — | — | 3.27 | 3.00 | 3.55 | — |
| — | 32.45 | 36.05 | 34.25 | +0.74 | 53.6% | 317.5 | 53.6% | -0.26 | 3.58 | 3.10 | 4.05 | — |
| — | 30.85 | 33.45 | 32.15 | +0.72 | 53.4% | 320 | 53.4% | -0.28 | 4.17 | 3.80 | 4.55 | — |
| — | 29.10 | 31.45 | 30.27 | — | — | 322.5 | 53.2% | -0.30 | 4.80 | 4.45 | 5.15 | — |
| — | 27.30 | 29.55 | 28.43 | — | — | 325 | 53.0% | -0.32 | 5.42 | 5.15 | 5.70 | — |
| — | 25.35 | 27.70 | 26.52 | — | — | 327.5 | 52.8% | -0.35 | 6.10 | 5.65 | 6.55 | — |
| — | 23.55 | 25.15 | 24.35 | — | — | 330 | — | — | 6.72 | 6.30 | 7.15 | — |
| — | 20.40 | 22.30 | 21.35 | +0.58 | 52.5% | 335 | 52.5% | -0.42 | 8.45 | 7.90 | 9.00 | — |
| — | 17.65 | 19.15 | 18.40 | +0.53 | 52.3% | 340 | 52.3% | -0.48 | 10.55 | 9.85 | 11.25 | — |
| — | 14.60 | 16.60 | 15.60 | +0.47 | 52.3% | 345 | 52.3% | -0.53 | 13.10 | 12.20 | 14.00 | — |
| — | 12.50 | 13.80 | 13.15 | +0.43 | 52.2% | 350 | 52.2% | -0.58 | 15.47 | 14.55 | 16.40 | — |
| — | 10.75 | 11.70 | 11.22 | +0.38 | 52.3% | 355 | 52.3% | -0.62 | 18.38 | 17.20 | 19.55 | — |
| — | 9.00 | 9.85 | 9.43 | +0.34 | 52.4% | 360 | 52.4% | -0.67 | 21.65 | 20.65 | 22.65 | — |
| — | 6.10 | 6.75 | 6.42 | +0.26 | 52.8% | 370 | 52.8% | -0.75 | 28.62 | 27.60 | 29.65 | — |
| — | 4.05 | 4.60 | 4.33 | +0.19 | 53.4% | 380 | 53.4% | -0.82 | 36.50 | 34.80 | 38.20 | — |
| — | 2.63 | 3.10 | 2.87 | +0.14 | 54.4% | 390 | 54.4% | -0.87 | 44.95 | 43.00 | 46.90 | — |
| — | 1.74 | 2.00 | 1.87 | +0.10 | 55.5% | 400 | 55.5% | -0.91 | 53.95 | 52.15 | 55.75 | — |
| — | 1.14 | 1.33 | 1.24 | +0.07 | 56.9% | 410 | 56.9% | -0.93 | 63.27 | 61.45 | 65.10 | — |
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.