Spot 348.41
· 368 contratti su 5 scadenze
· fonte ibkr
· catturata 20/10 04:46 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 67.35 | 73.50 | 70.42 | +1.00 | 73.3% | 280 | 73.3% | -0.00 | 0.07 | 0.01 | 0.12 | — |
| — | 61.25 | 68.50 | 64.88 | +1.00 | 73.0% | 285 | 73.0% | -0.00 | — | — | 0.15 | — |
| — | 57.45 | 63.55 | 60.50 | +0.99 | 72.6% | 290 | 72.6% | -0.01 | 0.10 | 0.05 | 0.16 | — |
| — | 51.00 | 58.65 | 54.83 | +0.99 | 72.3% | 295 | 72.3% | -0.01 | 0.32 | 0.01 | 0.63 | — |
| — | — | — | — | — | — | 297.5 | — | — | — | — | — | — |
| — | 47.60 | 53.75 | 50.67 | — | — | 300 | — | — | 0.36 | 0.20 | 0.52 | — |
| — | — | — | — | — | — | 302.5 | — | — | — | — | — | — |
| — | 41.85 | 48.90 | 45.38 | +0.97 | 71.7% | 305 | — | — | 0.57 | 0.20 | 0.94 | — |
| — | — | — | — | — | — | 307.5 | — | — | — | — | — | — |
| — | 37.90 | 44.15 | 41.02 | — | — | 310 | — | — | 0.69 | 0.56 | 0.81 | — |
| — | — | — | — | — | — | 312.5 | — | — | — | — | — | — |
| — | 34.00 | 39.50 | 36.75 | — | — | 315 | — | — | 1.03 | 0.75 | 1.31 | — |
| — | 30.90 | 37.30 | 34.10 | +0.90 | 70.7% | 317.5 | 70.7% | -0.10 | 1.30 | 0.89 | 1.72 | — |
| — | 28.60 | 34.50 | 31.55 | — | — | 320 | — | — | 1.57 | 1.16 | 1.98 | — |
| — | 26.40 | 32.20 | 29.30 | — | — | 322.5 | — | — | 1.89 | 1.44 | 2.33 | — |
| — | 24.75 | 30.35 | 27.55 | — | — | 325 | — | — | 2.25 | 1.60 | 2.90 | — |
| — | 23.00 | 28.00 | 25.50 | — | — | 327.5 | — | — | 2.58 | 2.00 | 3.15 | — |
| — | 20.75 | 25.20 | 22.98 | — | — | 330 | — | — | 3.23 | 2.47 | 4.00 | — |
| — | 18.60 | 24.10 | 21.35 | — | — | 332.5 | 69.6% | -0.25 | 3.73 | 3.10 | 4.35 | — |
| — | 17.55 | 21.05 | 19.30 | +0.72 | 69.4% | 335 | 69.4% | -0.28 | 4.58 | 4.00 | 5.15 | — |
| — | 15.40 | 18.80 | 17.10 | +0.68 | 69.3% | 337.5 | 69.3% | -0.32 | 5.58 | 5.00 | 6.15 | — |
| — | 14.05 | 18.20 | 16.12 | +0.65 | 69.2% | 340 | 69.2% | -0.35 | 6.35 | 6.05 | 6.65 | — |
| — | 12.65 | 15.50 | 14.07 | +0.61 | 69.0% | 342.5 | 69.0% | -0.39 | 7.22 | 6.80 | 7.65 | — |
| — | 11.30 | 13.45 | 12.38 | +0.57 | 68.9% | 345 | 68.9% | -0.43 | 7.85 | 6.90 | 8.80 | — |
| — | 9.70 | 12.90 | 11.30 | +0.53 | 68.8% | 347.5 | 68.8% | -0.47 | 8.68 | 6.90 | 10.45 | — |
| — | 8.90 | 11.40 | 10.15 | +0.49 | 68.7% | 350 | 68.7% | -0.51 | 9.88 | 8.45 | 11.30 | — |
| — | 7.45 | 10.40 | 8.93 | +0.45 | 68.6% | 352.5 | 68.6% | -0.55 | 11.30 | 9.35 | 13.25 | — |
| — | 6.65 | 8.20 | 7.42 | +0.41 | 68.5% | 355 | 68.5% | -0.59 | 12.70 | 10.70 | 14.70 | — |
| — | 5.75 | 7.45 | 6.60 | +0.37 | 68.4% | 357.5 | 68.4% | -0.63 | 13.85 | 12.10 | 15.60 | — |
| — | 4.90 | 5.65 | 5.28 | +0.34 | 68.4% | 360 | 68.4% | -0.66 | 16.00 | 14.45 | 17.55 | — |
| — | 4.35 | 5.25 | 4.80 | +0.30 | 68.3% | 362.5 | 68.3% | -0.70 | 17.35 | 15.25 | 19.45 | — |
| — | 3.70 | 4.00 | 3.85 | +0.27 | 68.3% | 365 | 68.3% | -0.73 | 19.07 | 16.65 | 21.50 | — |
| — | 3.00 | 4.55 | 3.77 | +0.24 | 68.3% | 367.5 | 68.3% | -0.76 | 21.15 | 19.05 | 23.25 | — |
| — | 2.52 | 2.90 | 2.71 | +0.21 | 68.2% | 370 | 68.2% | -0.79 | 23.35 | 21.35 | 25.35 | — |
| — | 2.15 | 3.10 | 2.62 | +0.19 | 68.2% | 372.5 | 68.2% | -0.82 | 25.60 | 22.05 | 29.15 | — |
| — | 1.61 | 2.38 | 2.00 | +0.16 | 68.3% | 375 | 68.3% | -0.84 | 27.57 | 23.95 | 31.20 | — |
| — | 1.48 | 2.22 | 1.85 | +0.14 | 68.3% | 377.5 | 68.3% | -0.86 | 28.73 | 25.75 | 31.70 | — |
| — | 1.16 | 1.60 | 1.38 | +0.12 | 68.3% | 380 | 68.3% | -0.88 | 31.23 | 28.30 | 34.15 | — |
| — | 0.90 | 1.50 | 1.20 | +0.10 | 68.4% | 382.5 | 68.4% | -0.90 | 33.52 | 30.25 | 36.80 | — |
| — | 0.67 | 1.32 | 0.99 | +0.09 | 68.5% | 385 | 68.5% | -0.91 | 35.85 | 32.65 | 39.05 | — |
| — | 0.66 | 0.90 | 0.78 | +0.07 | 68.6% | 387.5 | 68.6% | -0.93 | 39.05 | 34.95 | 43.15 | — |
| — | 0.48 | 0.82 | 0.65 | +0.06 | 68.7% | 390 | 68.7% | -0.94 | 41.35 | 37.35 | 45.35 | — |
| — | 0.26 | 0.76 | 0.51 | +0.05 | 68.9% | 392.5 | 68.9% | -0.95 | 43.83 | 39.75 | 47.90 | — |
| — | 0.13 | 0.58 | 0.35 | +0.04 | 69.1% | 395 | 69.1% | -0.96 | 45.27 | 42.15 | 48.40 | — |
| — | 0.01 | 0.86 | 0.43 | +0.04 | 69.4% | 397.5 | 69.4% | -0.97 | 47.73 | 44.60 | 50.85 | — |
| — | 0.11 | 0.30 | 0.20 | — | — | 400 | — | — | 50.15 | 47.05 | 53.25 | — |
| — | 0.01 | 1.14 | 0.57 | — | — | 402.5 | — | — | 52.62 | 49.55 | 55.70 | — |
| — | 0.05 | 0.45 | 0.25 | +0.02 | 70.4% | 405 | 70.4% | -0.98 | 55.08 | 52.00 | 58.15 | — |
| — | — | 1.11 | — | +0.02 | 70.9% | 407.5 | 70.9% | -0.98 | 58.48 | 54.50 | 62.45 | — |
| — | 0.09 | 0.38 | 0.23 | +0.02 | 71.4% | 410 | 71.4% | -0.99 | 60.02 | 56.95 | 63.10 | — |
| — | 0.01 | 0.81 | 0.41 | +0.01 | 72.0% | 412.5 | 72.0% | -0.99 | 63.45 | 59.45 | 67.45 | — |
| — | 0.01 | 0.28 | 0.14 | +0.01 | 72.7% | 415 | 72.7% | -0.99 | 65.78 | 61.95 | 69.60 | — |
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.