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 | |
| — | 71.60 | 78.05 | 74.83 | +0.89 | 65.2% | 280 | 65.2% | -0.11 | 4.28 | 3.30 | 5.25 | — |
| — | 62.95 | 69.55 | 66.25 | +0.86 | 64.2% | 290 | 64.2% | -0.14 | 4.80 | 4.15 | 5.45 | — |
| — | 58.80 | 65.45 | 62.12 | +0.84 | 63.7% | 295 | 63.7% | -0.16 | 6.20 | 4.15 | 8.25 | — |
| — | 54.75 | 61.50 | 58.12 | +0.82 | 63.2% | 300 | 63.2% | -0.18 | 7.78 | 6.05 | 9.50 | — |
| — | 50.85 | 57.65 | 54.25 | +0.80 | 62.8% | 305 | 62.8% | -0.20 | 8.45 | 6.40 | 10.50 | — |
| — | 47.05 | 53.10 | 50.08 | +0.77 | 62.4% | 310 | 62.4% | -0.23 | 8.97 | 7.50 | 10.45 | — |
| — | 43.35 | 49.60 | 46.48 | +0.75 | 62.1% | 315 | 62.1% | -0.26 | 10.00 | 8.10 | 11.90 | — |
| — | 41.55 | 48.65 | 45.10 | +0.73 | 61.9% | 317.5 | 61.9% | -0.27 | 11.55 | 8.90 | 14.20 | — |
| — | 40.10 | 46.00 | 43.05 | +0.72 | 61.7% | 320 | 61.7% | -0.28 | 12.10 | 10.75 | 13.45 | — |
| — | 38.15 | 45.15 | 41.65 | +0.70 | 61.6% | 322.5 | 61.6% | -0.30 | 13.15 | 9.55 | 16.75 | — |
| — | 37.50 | 42.55 | 40.02 | +0.69 | 61.4% | 325 | 61.4% | -0.31 | 13.65 | 11.25 | 16.05 | — |
| — | 34.80 | 40.75 | 37.77 | +0.67 | 61.3% | 327.5 | 61.3% | -0.33 | 14.85 | 11.90 | 17.80 | — |
| — | 34.50 | 38.75 | 36.62 | +0.66 | 61.2% | 330 | 61.2% | -0.34 | 15.70 | 13.10 | 18.30 | — |
| — | 31.05 | 38.90 | 34.98 | +0.64 | 61.0% | 332.5 | 61.0% | -0.36 | 16.65 | 14.70 | 18.60 | — |
| — | 31.45 | 35.95 | 33.70 | +0.63 | 60.9% | 335 | 60.9% | -0.37 | 17.90 | 15.50 | 20.30 | — |
| — | 29.65 | 34.45 | 32.05 | +0.61 | 60.8% | 337.5 | 60.8% | -0.39 | 19.38 | 16.60 | 22.15 | — |
| — | 27.10 | 33.00 | 30.05 | +0.60 | 60.7% | 340 | 60.7% | -0.40 | 19.70 | 18.60 | 20.80 | — |
| — | 26.20 | 31.45 | 28.82 | +0.58 | 60.6% | 342.5 | 60.6% | -0.42 | 21.52 | 19.10 | 23.95 | — |
| — | 24.75 | 30.15 | 27.45 | +0.57 | 60.5% | 345 | 60.5% | -0.44 | 22.15 | 19.20 | 25.10 | — |
| — | 23.65 | 29.95 | 26.80 | +0.55 | 60.4% | 347.5 | 60.4% | -0.45 | 23.98 | 21.35 | 26.60 | — |
| — | 23.95 | 27.40 | 25.68 | +0.53 | 60.3% | 350 | 60.3% | -0.47 | 24.23 | 22.90 | 25.55 | — |
| — | 22.75 | 27.30 | 25.02 | +0.52 | 60.2% | 352.5 | 60.2% | -0.48 | 25.35 | 24.00 | 26.70 | — |
| — | 20.75 | 25.05 | 22.90 | +0.50 | 60.1% | 355 | 60.1% | -0.50 | 27.50 | 25.30 | 29.70 | — |
| — | 19.50 | 23.65 | 21.57 | +0.49 | 60.1% | 357.5 | 60.1% | -0.52 | 29.10 | 26.60 | 31.60 | — |
| — | 19.70 | 22.55 | 21.12 | +0.47 | 60.0% | 360 | 60.0% | -0.53 | 29.48 | 27.75 | 31.20 | — |
| — | 17.35 | 22.45 | 19.90 | +0.45 | 60.0% | 362.5 | 60.0% | -0.55 | 31.27 | 28.00 | 34.55 | — |
| — | 16.40 | 20.65 | 18.52 | +0.44 | 59.9% | 365 | 59.9% | -0.56 | 33.60 | 30.55 | 36.65 | — |
| — | 14.95 | 18.75 | 16.85 | +0.41 | 59.8% | 370 | 59.8% | -0.59 | 36.17 | 33.15 | 39.20 | — |
| — | 13.30 | 15.85 | 14.57 | +0.38 | 59.8% | 375 | 59.8% | -0.62 | 39.85 | 36.95 | 42.75 | — |
| — | 12.75 | 14.50 | 13.62 | +0.35 | 59.7% | 380 | 59.7% | -0.65 | 42.77 | 38.75 | 46.80 | — |
| — | 11.30 | 13.15 | 12.22 | +0.32 | 59.7% | 385 | 59.7% | -0.68 | 46.65 | 43.70 | 49.60 | — |
| — | 10.20 | 11.70 | 10.95 | +0.30 | 59.7% | 390 | 59.7% | -0.71 | 50.33 | 47.40 | 53.25 | — |
| — | 7.45 | 8.85 | 8.15 | +0.25 | 59.8% | 400 | — | — | 57.67 | 54.45 | 60.90 | — |
| — | 6.25 | 7.45 | 6.85 | — | — | 410 | — | — | 65.88 | 62.80 | 68.95 | — |
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.