Spot 349.37
· 338 contratti su 5 scadenze
· fonte ibkr
· catturata 03/10 00:13 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 68.20 | 70.80 | 69.50 | +0.99 | 66.0% | 280 | 66.0% | -0.01 | 0.12 | 0.05 | 0.20 | — |
| — | 65.40 | 68.90 | 67.15 | +0.99 | 65.1% | 282.5 | 65.1% | -0.01 | — | — | 2.23 | — |
| — | 63.05 | 65.75 | 64.40 | +0.99 | 64.2% | 285 | 64.2% | -0.01 | 0.34 | 0.10 | 0.59 | — |
| — | 60.55 | 63.95 | 62.25 | +0.99 | 63.4% | 287.5 | 63.4% | -0.01 | — | — | 2.27 | — |
| — | 58.30 | 61.30 | 59.80 | +0.99 | 62.6% | 290 | 62.6% | -0.01 | — | — | 2.29 | — |
| — | 55.55 | 59.00 | 57.27 | +0.98 | 61.8% | 292.5 | 61.8% | -0.02 | — | — | 2.31 | — |
| — | 53.10 | 56.35 | 54.73 | +0.98 | 61.0% | 295 | 61.0% | -0.02 | — | — | 0.87 | — |
| — | 50.70 | 53.40 | 52.05 | +0.98 | 60.2% | 297.5 | 60.2% | -0.02 | — | — | 2.11 | — |
| — | 48.25 | 51.60 | 49.92 | +0.97 | 59.5% | 300 | 59.5% | -0.03 | 0.34 | 0.15 | 0.53 | — |
| — | 45.80 | 49.15 | 47.48 | +0.97 | 58.8% | 302.5 | 58.8% | -0.03 | 0.69 | 0.03 | 1.35 | — |
| — | 43.15 | 46.70 | 44.92 | +0.96 | 58.1% | 305 | 58.1% | -0.04 | 0.47 | 0.14 | 0.81 | — |
| — | 40.75 | 44.30 | 42.52 | +0.95 | 57.4% | 307.5 | 57.4% | -0.05 | 0.42 | 0.01 | 0.84 | — |
| — | 38.60 | 41.70 | 40.15 | +0.94 | 56.8% | 310 | 56.8% | -0.06 | 0.59 | 0.29 | 0.89 | — |
| — | 35.80 | 39.55 | 37.67 | +0.93 | 56.2% | 312.5 | 56.2% | -0.07 | 0.65 | 0.39 | 0.90 | — |
| — | 33.80 | 36.85 | 35.33 | +0.92 | 55.7% | 315 | 55.7% | -0.08 | 0.93 | 0.70 | 1.16 | 51 |
| 1 | 31.30 | 34.90 | 33.10 | +0.90 | 55.1% | 317.5 | 55.1% | -0.10 | 1.14 | 0.61 | 1.66 | 20 |
| 157 | 29.75 | 32.15 | 30.95 | +0.89 | 54.7% | 320 | 54.7% | -0.11 | 1.39 | 1.01 | 1.76 | 74 |
| 4 | 27.00 | 30.40 | 28.70 | +0.87 | 54.2% | 322.5 | 54.2% | -0.13 | 1.56 | 1.27 | 1.86 | — |
| — | 24.80 | 27.85 | 26.32 | +0.85 | 53.8% | 325 | 53.8% | -0.15 | 2.06 | 1.55 | 2.56 | — |
| — | 22.55 | 26.20 | 24.38 | +0.82 | 53.4% | 327.5 | 53.4% | -0.18 | 2.46 | 1.93 | 2.99 | — |
| — | 20.60 | 23.65 | 22.12 | +0.79 | 53.0% | 330 | 53.0% | -0.21 | 3.00 | 2.50 | 3.50 | — |
| — | 18.90 | 22.20 | 20.55 | +0.76 | 52.7% | 332.5 | 52.7% | -0.24 | 3.52 | 2.73 | 4.30 | — |
| — | 16.75 | 19.75 | 18.25 | +0.73 | 52.4% | 335 | 52.4% | -0.27 | 4.08 | 3.35 | 4.80 | — |
| — | 15.70 | 17.90 | 16.80 | +0.70 | 52.1% | 337.5 | — | — | 5.30 | 4.00 | 6.60 | — |
| — | 14.15 | 16.00 | 15.07 | — | — | 340 | — | — | 5.90 | 5.05 | 6.75 | — |
| — | 12.10 | 14.90 | 13.50 | — | — | 342.5 | — | — | 7.03 | 5.95 | 8.10 | — |
| — | 10.60 | 12.95 | 11.78 | — | — | 345 | 51.5% | -0.42 | 7.42 | 6.70 | 8.15 | — |
| — | 9.25 | 12.30 | 10.78 | +0.54 | 51.4% | 347.5 | 51.4% | -0.46 | 9.25 | 8.15 | 10.35 | — |
| — | 8.15 | 9.95 | 9.05 | +0.50 | 51.3% | 350 | 51.3% | -0.50 | 9.93 | 9.30 | 10.55 | — |
| — | 7.75 | 9.00 | 8.38 | +0.46 | 51.2% | 352.5 | 51.2% | -0.54 | 11.50 | 9.95 | 13.05 | — |
| — | 6.20 | 7.65 | 6.92 | +0.42 | 51.2% | 355 | 51.2% | -0.58 | 13.28 | 11.85 | 14.70 | — |
| — | 4.95 | 7.70 | 6.33 | +0.38 | 51.1% | 357.5 | 51.1% | -0.62 | 14.38 | 13.15 | 15.60 | — |
| — | 4.50 | 5.90 | 5.20 | +0.35 | 51.1% | 360 | 51.1% | -0.65 | 16.50 | 15.15 | 17.85 | — |
| — | 3.30 | 5.35 | 4.33 | +0.32 | 51.2% | 362.5 | 51.2% | -0.69 | 17.95 | 16.55 | 19.35 | — |
| — | 3.00 | 4.90 | 3.95 | +0.28 | 51.2% | 365 | 51.2% | -0.72 | 19.75 | 18.25 | 21.25 | — |
| — | 2.38 | 3.90 | 3.14 | +0.25 | 51.3% | 367.5 | 51.3% | -0.75 | 21.73 | 20.30 | 23.15 | — |
| — | 2.21 | 3.30 | 2.75 | +0.22 | 51.5% | 370 | 51.5% | -0.78 | 23.68 | 22.15 | 25.20 | — |
| — | 1.75 | 2.76 | 2.25 | +0.19 | 51.7% | 372.5 | 51.7% | -0.81 | 25.73 | 24.30 | 27.15 | — |
| — | 1.15 | 2.40 | 1.77 | +0.17 | 51.9% | 375 | 51.9% | -0.83 | 27.52 | 25.75 | 29.30 | — |
| — | 0.94 | 2.40 | 1.67 | +0.15 | 52.1% | 377.5 | 52.1% | -0.85 | 29.70 | 27.95 | 31.45 | — |
| — | 0.94 | 2.00 | 1.47 | +0.13 | 52.4% | 380 | 52.4% | -0.87 | 32.00 | 30.20 | 33.80 | — |
| — | 0.71 | 1.56 | 1.14 | +0.11 | 52.7% | 382.5 | 52.7% | -0.89 | 34.55 | 33.15 | 35.95 | — |
| — | 0.80 | 1.52 | 1.16 | +0.10 | 53.0% | 385 | 53.0% | -0.90 | 36.70 | 34.85 | 38.55 | — |
| — | 0.44 | 1.52 | 0.98 | +0.09 | 53.4% | 387.5 | 53.4% | -0.92 | 38.98 | 37.20 | 40.75 | 0 |
| 101 | 0.28 | 1.20 | 0.74 | +0.07 | 53.8% | 390 | 53.8% | -0.93 | 41.27 | 39.55 | 43.00 | — |
| — | 0.24 | 1.86 | 1.05 | +0.07 | 54.2% | 392.5 | 54.2% | -0.94 | 43.83 | 41.95 | 45.70 | — |
| — | 0.05 | 1.61 | 0.83 | +0.06 | 54.7% | 395 | 54.7% | -0.95 | 46.17 | 44.30 | 48.05 | — |
| — | — | 2.13 | — | +0.05 | 55.1% | 397.5 | 55.1% | -0.95 | 48.62 | 46.80 | 50.45 | — |
| — | 0.10 | 0.77 | 0.43 | — | — | 400 | — | — | 51.02 | 49.10 | 52.95 | — |
| — | — | 1.05 | — | — | — | 402.5 | — | — | 53.50 | 51.60 | 55.40 | — |
| — | — | 2.09 | — | — | — | 405 | — | — | 56.17 | 54.80 | 57.55 | — |
| — | — | 2.34 | — | — | — | 407.5 | — | — | 58.30 | 56.60 | 60.00 | — |
| — | — | 2.34 | — | — | — | 410 | — | — | 60.88 | 59.30 | 62.45 | — |
| — | — | 2.32 | — | — | — | 412.5 | — | — | 63.45 | 61.50 | 65.40 | — |
| — | — | 2.27 | — | — | — | 415 | — | — | 65.72 | 64.05 | 67.40 | — |
| — | — | 2.25 | — | — | — | 417.5 | — | — | 68.25 | 66.55 | 69.95 | — |
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.