Spot 348.23
· 332 contratti su 5 scadenze
· fonte ibkr
· catturata 13/10 23:49 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 66.60 | 69.45 | 68.03 | +1.00 | 90.7% | 280 | 90.7% | -0.00 | — | — | 0.13 | — |
| — | 61.95 | 64.95 | 63.45 | +1.00 | 83.3% | 285 | 83.3% | -0.00 | — | — | 0.15 | — |
| — | 56.50 | 59.90 | 58.20 | +0.99 | 77.1% | 290 | 77.1% | -0.01 | 0.10 | 0.01 | 0.20 | — |
| — | 54.75 | 57.40 | 56.08 | +0.99 | 74.5% | 292.5 | 74.5% | -0.01 | — | — | 0.60 | — |
| — | 51.55 | 54.95 | 53.25 | +0.99 | 72.2% | 295 | 72.2% | -0.01 | — | — | 0.24 | — |
| — | 49.05 | 52.50 | 50.77 | +0.99 | 70.3% | 297.5 | 70.3% | -0.01 | — | — | 2.17 | — |
| — | 46.70 | 49.80 | 48.25 | +0.99 | 68.6% | 300 | 68.6% | -0.01 | 0.12 | 0.05 | 0.19 | — |
| — | 44.25 | 47.55 | 45.90 | +0.99 | 67.1% | 302.5 | 67.1% | -0.01 | 0.12 | 0.02 | 0.21 | — |
| — | 41.55 | 45.05 | 43.30 | +0.98 | 65.9% | 305 | 65.9% | -0.02 | — | — | 0.21 | — |
| — | 39.10 | 42.55 | 40.83 | +0.98 | 64.8% | 307.5 | 64.8% | -0.02 | — | — | 0.96 | — |
| — | 36.75 | 40.20 | 38.48 | +0.97 | 63.9% | 310 | 63.9% | -0.03 | 0.18 | 0.15 | 0.22 | — |
| — | 34.45 | 37.70 | 36.08 | +0.97 | 63.1% | 312.5 | 63.1% | -0.03 | — | — | 0.48 | — |
| — | 31.80 | 35.30 | 33.55 | +0.96 | 62.4% | 315 | 62.4% | -0.04 | 0.35 | 0.21 | 0.49 | — |
| — | 29.40 | 32.90 | 31.15 | +0.95 | 61.9% | 317.5 | 61.9% | -0.05 | 0.48 | 0.10 | 0.86 | — |
| — | 27.20 | 30.70 | 28.95 | +0.94 | 61.4% | 320 | 61.4% | -0.06 | 0.59 | 0.42 | 0.76 | — |
| — | 24.85 | 27.80 | 26.32 | +0.92 | 60.9% | 322.5 | 60.9% | -0.08 | 0.73 | 0.45 | 1.02 | — |
| — | 23.00 | 26.00 | 24.50 | +0.91 | 60.5% | 325 | 60.5% | -0.10 | 0.97 | 0.71 | 1.24 | — |
| — | 20.35 | 23.80 | 22.07 | +0.88 | 60.2% | 327.5 | 60.2% | -0.12 | 1.25 | 0.99 | 1.52 | — |
| — | 18.15 | 21.75 | 19.95 | +0.86 | 59.8% | 330 | 59.8% | -0.14 | 1.63 | 1.27 | 1.99 | — |
| — | 16.15 | 19.10 | 17.62 | +0.83 | 59.6% | 332.5 | 59.6% | -0.17 | 2.10 | 1.67 | 2.52 | — |
| — | 14.90 | 17.70 | 16.30 | +0.80 | 59.3% | 335 | 59.3% | -0.21 | 2.58 | 2.05 | 3.10 | — |
| — | 13.00 | 15.55 | 14.28 | +0.75 | 59.2% | 337.5 | 59.2% | -0.25 | 3.35 | 2.49 | 4.20 | — |
| — | 11.30 | 13.80 | 12.55 | +0.71 | 59.0% | 340 | 59.0% | -0.29 | 3.95 | 3.40 | 4.50 | — |
| — | 9.65 | 12.05 | 10.85 | +0.68 | 58.9% | 342.5 | 58.9% | -0.32 | 5.08 | 4.30 | 5.85 | — |
| — | 8.05 | 10.40 | 9.22 | +0.63 | 58.8% | 345 | 58.8% | -0.37 | 5.80 | 4.50 | 7.10 | — |
| — | 6.70 | 9.05 | 7.88 | +0.58 | 58.8% | 347.5 | 58.8% | -0.42 | 6.97 | 5.90 | 8.05 | — |
| — | 6.15 | 7.30 | 6.72 | +0.53 | 58.8% | 350 | 58.8% | -0.46 | 8.45 | 7.85 | 9.05 | — |
| — | 4.90 | 7.05 | 5.97 | +0.48 | 58.9% | 352.5 | 58.9% | -0.52 | 9.95 | 9.30 | 10.60 | — |
| — | 3.70 | 5.45 | 4.58 | +0.44 | 59.0% | 355 | 59.0% | -0.56 | 11.47 | 9.90 | 13.05 | — |
| — | 2.99 | 4.55 | 3.77 | +0.39 | 59.3% | 357.5 | 59.3% | -0.61 | 12.85 | 11.60 | 14.10 | — |
| — | 2.80 | 3.45 | 3.12 | +0.35 | 59.5% | 360 | 59.5% | -0.65 | 14.90 | 13.40 | 16.40 | — |
| — | 2.19 | 3.10 | 2.65 | +0.30 | 59.9% | 362.5 | 59.9% | -0.70 | 17.30 | 16.55 | 18.05 | — |
| — | 1.73 | 2.64 | 2.19 | +0.26 | 60.3% | 365 | 60.3% | -0.74 | 18.43 | 17.00 | 19.85 | — |
| — | 1.37 | 2.09 | 1.73 | +0.23 | 60.8% | 367.5 | 60.8% | -0.77 | 20.85 | 19.10 | 22.60 | — |
| — | 1.10 | 1.73 | 1.42 | +0.20 | 61.4% | 370 | 61.4% | -0.80 | 22.75 | 21.20 | 24.30 | — |
| — | 0.81 | 1.60 | 1.21 | +0.17 | 62.0% | 372.5 | 62.0% | -0.83 | 25.38 | 23.60 | 27.15 | — |
| — | 0.67 | 1.23 | 0.95 | +0.14 | 62.7% | 375 | 62.7% | -0.86 | 27.52 | 25.95 | 29.10 | — |
| — | 0.03 | 1.25 | 0.64 | +0.12 | 63.4% | 377.5 | 63.4% | -0.88 | 29.98 | 28.30 | 31.65 | — |
| — | 0.38 | 0.82 | 0.60 | +0.10 | 64.1% | 380 | 64.1% | -0.91 | 32.40 | 30.60 | 34.20 | — |
| — | 0.06 | 1.10 | 0.58 | +0.08 | 64.9% | 382.5 | 64.9% | -0.92 | 34.80 | 33.05 | 36.55 | — |
| — | 0.20 | 0.65 | 0.42 | +0.07 | 65.6% | 385 | 65.6% | -0.94 | 37.27 | 35.50 | 39.05 | — |
| — | — | — | — | +0.05 | 66.2% | 387.5 | 66.2% | -0.95 | — | — | — | — |
| — | — | — | — | +0.04 | 66.8% | 390 | 66.8% | -0.96 | — | — | — | — |
| — | — | — | — | +0.03 | 67.4% | 392.5 | 67.4% | -0.97 | — | — | — | — |
| — | — | — | — | +0.03 | 67.8% | 395 | 67.8% | -0.98 | — | — | — | — |
| — | — | 0.40 | — | +0.02 | 68.2% | 397.5 | 68.2% | -0.98 | 49.42 | 47.80 | 51.05 | — |
| — | 0.10 | 0.16 | 0.13 | +0.02 | 68.5% | 400 | 68.5% | -0.99 | 52.05 | 50.25 | 53.85 | — |
| — | — | 0.28 | — | +0.01 | 68.7% | 402.5 | 68.7% | -0.99 | 54.55 | 52.75 | 56.35 | — |
| — | 0.02 | 0.28 | 0.15 | +0.01 | 68.7% | 405 | 68.7% | -0.99 | 56.85 | 55.25 | 58.45 | — |
| — | — | 0.95 | — | +0.01 | 68.7% | 407.5 | 68.7% | -1.00 | 59.50 | 57.75 | 61.25 | — |
| — | — | 0.77 | — | +0.01 | 68.6% | 410 | 68.6% | -1.00 | 62.00 | 60.25 | 63.75 | — |
| — | — | 0.95 | — | +0.01 | 68.4% | 412.5 | 68.4% | -1.00 | 64.58 | 62.75 | 66.40 | — |
| — | — | 0.95 | — | +0.00 | 68.2% | 415 | 68.2% | -1.00 | 67.00 | 65.25 | 68.75 | — |
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.