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 | |
| — | — | — | — | — | — | 277.5 | — | — | — | — | — | — |
| — | 68.10 | 74.30 | 71.20 | +0.96 | 72.8% | 280 | 72.8% | -0.04 | 0.55 | 0.10 | 0.99 | — |
| — | — | — | — | — | — | 282.5 | — | — | — | — | — | — |
| — | 63.25 | 69.50 | 66.38 | +0.95 | 72.3% | 285 | 72.3% | -0.05 | 0.78 | 0.21 | 1.34 | — |
| — | — | — | — | — | — | 287.5 | — | — | — | — | — | — |
| — | 58.50 | 64.80 | 61.65 | +0.94 | 71.8% | 290 | 71.8% | -0.06 | 1.14 | 0.65 | 1.62 | — |
| — | — | — | — | — | — | 292.5 | — | — | — | — | — | — |
| — | 53.80 | 60.15 | 56.98 | +0.92 | 71.2% | 295 | 71.2% | -0.08 | 1.48 | 1.02 | 1.94 | — |
| — | — | — | — | — | — | 297.5 | — | — | — | — | — | — |
| — | 49.20 | 55.60 | 52.40 | +0.90 | 70.5% | 300 | 70.5% | -0.10 | 1.89 | 1.38 | 2.40 | — |
| — | — | — | — | — | — | 302.5 | — | — | — | — | — | — |
| — | 44.70 | 51.20 | 47.95 | +0.88 | 69.8% | 305 | 69.8% | -0.12 | 2.23 | 1.11 | 3.35 | — |
| — | — | — | — | — | — | 307.5 | — | — | — | — | — | — |
| — | 40.35 | 46.95 | 43.65 | +0.85 | 69.2% | 310 | 69.2% | -0.15 | 2.91 | 1.22 | 4.60 | — |
| — | — | — | — | — | — | 312.5 | — | — | — | — | — | — |
| — | 36.10 | 42.80 | 39.45 | +0.82 | 68.5% | 315 | 68.5% | -0.18 | 3.68 | 2.26 | 5.10 | — |
| — | 34.05 | 40.80 | 37.42 | +0.80 | 68.1% | 317.5 | 68.1% | -0.20 | 4.30 | 3.60 | 5.00 | — |
| — | 32.05 | 38.85 | 35.45 | — | — | 320 | 67.8% | -0.21 | 5.45 | 4.00 | 6.90 | — |
| — | 30.05 | 36.95 | 33.50 | — | — | 322.5 | 67.4% | -0.23 | 5.97 | 4.40 | 7.55 | — |
| — | 28.10 | 34.50 | 31.30 | — | — | 325 | 67.1% | -0.25 | 6.53 | 3.25 | 9.80 | — |
| — | 26.50 | 32.50 | 29.50 | — | — | 327.5 | — | — | 6.60 | 4.70 | 8.50 | — |
| — | 25.65 | 30.50 | 28.07 | — | — | 330 | — | — | 7.45 | 6.35 | 8.55 | — |
| — | 24.05 | 29.10 | 26.57 | — | — | 332.5 | — | — | 8.88 | 6.95 | 10.80 | — |
| — | 21.80 | 26.80 | 24.30 | — | — | 335 | — | — | 9.00 | 7.80 | 10.20 | — |
| — | 20.80 | 25.20 | 23.00 | — | — | 337.5 | — | — | 10.03 | 8.95 | 11.10 | — |
| — | 19.55 | 23.65 | 21.60 | — | — | 340 | 65.1% | -0.39 | 11.45 | 9.65 | 13.25 | — |
| — | 18.10 | 21.75 | 19.93 | +0.59 | 64.8% | 342.5 | — | — | 12.15 | 10.65 | 13.65 | — |
| — | 15.30 | 20.50 | 17.90 | — | — | 345 | 64.5% | -0.44 | 13.10 | 11.80 | 14.40 | — |
| — | 15.40 | 19.05 | 17.23 | — | — | 347.5 | 64.3% | -0.47 | 14.80 | 12.35 | 17.25 | — |
| — | 14.65 | 18.25 | 16.45 | +0.51 | 64.0% | 350 | 64.0% | -0.49 | 15.18 | 13.70 | 16.65 | — |
| — | 11.55 | 16.30 | 13.93 | +0.48 | 63.8% | 352.5 | 63.8% | -0.52 | 16.57 | 14.85 | 18.30 | — |
| — | 12.35 | 14.85 | 13.60 | +0.46 | 63.5% | 355 | 63.5% | -0.54 | 18.82 | 16.25 | 21.40 | — |
| — | 10.90 | 14.05 | 12.47 | +0.43 | 63.3% | 357.5 | 63.3% | -0.57 | 19.52 | 17.60 | 21.45 | — |
| — | 8.55 | 12.20 | 10.38 | +0.41 | 63.1% | 360 | 63.1% | -0.59 | 20.80 | 18.95 | 22.65 | — |
| — | 9.00 | 11.50 | 10.25 | +0.38 | 62.9% | 362.5 | 62.9% | -0.62 | 22.85 | 20.20 | 25.50 | — |
| — | 8.15 | 10.90 | 9.53 | +0.36 | 62.8% | 365 | 62.8% | -0.64 | 23.93 | 21.80 | 26.05 | — |
| — | 6.95 | 9.60 | 8.28 | +0.34 | 62.6% | 367.5 | 62.6% | -0.67 | 25.82 | 23.85 | 27.80 | — |
| — | 6.85 | 8.45 | 7.65 | +0.31 | 62.5% | 370 | 62.5% | -0.69 | 27.18 | 24.50 | 29.85 | — |
| — | 5.95 | 8.25 | 7.10 | +0.29 | 62.4% | 372.5 | 62.4% | -0.71 | 29.45 | 26.75 | 32.15 | — |
| — | 5.75 | 7.15 | 6.45 | +0.27 | 62.3% | 375 | 62.3% | -0.73 | 30.50 | 27.30 | 33.70 | — |
| — | 4.60 | 9.15 | 6.88 | +0.25 | 62.2% | 377.5 | 62.2% | -0.75 | 32.25 | 29.70 | 34.80 | — |
| — | 4.55 | 5.80 | 5.17 | +0.23 | 62.2% | 380 | 62.2% | -0.77 | 35.27 | 32.30 | 38.25 | — |
| — | 3.90 | 5.50 | 4.70 | +0.21 | 62.1% | 382.5 | 62.1% | -0.79 | 37.00 | 33.80 | 40.20 | — |
| — | 3.10 | 5.00 | 4.05 | +0.19 | 62.1% | 385 | 62.1% | -0.81 | 39.08 | 35.75 | 42.40 | — |
| — | 2.85 | 4.90 | 3.88 | +0.18 | 62.1% | 387.5 | 62.1% | -0.83 | 40.83 | 37.45 | 44.20 | — |
| — | 1.97 | 3.55 | 2.76 | +0.16 | 62.1% | 390 | 62.1% | -0.84 | 43.12 | 39.80 | 46.45 | — |
| — | 2.29 | 4.00 | 3.15 | +0.15 | 62.2% | 392.5 | 62.2% | -0.85 | 45.10 | 41.65 | 48.55 | — |
| — | 1.29 | 6.60 | 3.94 | +0.14 | 62.3% | 395 | 62.3% | -0.87 | 48.40 | 43.85 | 52.95 | — |
| — | 2.08 | 3.25 | 2.67 | +0.12 | 62.3% | 397.5 | 62.3% | -0.88 | 49.40 | 46.10 | 52.70 | — |
| — | 1.42 | 2.60 | 2.01 | +0.11 | 62.5% | 400 | 62.5% | -0.89 | 51.73 | 48.35 | 55.10 | — |
| — | 1.19 | 2.61 | 1.90 | +0.10 | 62.6% | 402.5 | 62.6% | -0.90 | 54.10 | 50.65 | 57.55 | — |
| — | 0.85 | 2.83 | 1.84 | +0.09 | 62.7% | 405 | 62.7% | -0.91 | 56.23 | 53.00 | 59.45 | — |
| — | — | — | — | — | — | 407.5 | — | — | — | — | — | — |
| — | 1.10 | 1.94 | 1.52 | +0.08 | 63.1% | 410 | 63.1% | -0.93 | 60.90 | 57.70 | 64.10 | — |
| — | — | — | — | — | — | 412.5 | — | — | — | — | — | — |
| — | 0.64 | 2.05 | 1.34 | +0.06 | 63.5% | 415 | 63.5% | -0.94 | 65.78 | 62.50 | 69.05 | — |
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.