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 | |
| — | 66.95 | 70.30 | 68.62 | +0.99 | 63.9% | 280 | 63.9% | -0.01 | — | — | 1.00 | — |
| — | 62.05 | 65.40 | 63.73 | +0.98 | 62.0% | 285 | 62.0% | -0.02 | — | — | 2.08 | — |
| — | 57.30 | 60.35 | 58.83 | +0.98 | 60.2% | 290 | 60.2% | -0.02 | 0.81 | 0.01 | 1.60 | — |
| — | 52.35 | 55.70 | 54.02 | +0.97 | 58.7% | 295 | 58.7% | -0.03 | 0.66 | 0.13 | 1.19 | — |
| — | 47.55 | 50.95 | 49.25 | +0.96 | 57.2% | 300 | 57.2% | -0.04 | 0.70 | 0.34 | 1.06 | — |
| — | 43.00 | 46.35 | 44.67 | +0.94 | 56.0% | 305 | 56.0% | -0.06 | 1.05 | 0.60 | 1.50 | — |
| — | 38.30 | 41.60 | 39.95 | +0.92 | 54.9% | 310 | 54.9% | -0.08 | 1.45 | 1.13 | 1.77 | — |
| — | 36.15 | 39.50 | 37.83 | +0.91 | 54.4% | 312.5 | 54.4% | -0.09 | 1.75 | 0.97 | 2.53 | — |
| — | 34.25 | 37.40 | 35.83 | +0.89 | 54.0% | 315 | 54.0% | -0.11 | 2.06 | 1.63 | 2.49 | — |
| — | 32.30 | 34.85 | 33.58 | +0.88 | 53.6% | 317.5 | 53.6% | -0.12 | 2.58 | 1.42 | 3.75 | — |
| — | 30.00 | 33.20 | 31.60 | +0.86 | 53.3% | 320 | 53.3% | -0.14 | 2.67 | 2.19 | 3.15 | — |
| — | 28.10 | 31.05 | 29.57 | +0.84 | 53.0% | 322.5 | 53.0% | -0.16 | 2.85 | 2.04 | 3.65 | — |
| — | 25.80 | 29.10 | 27.45 | +0.82 | 52.7% | 325 | 52.7% | -0.18 | 3.77 | 3.35 | 4.20 | — |
| — | 23.80 | 27.20 | 25.50 | +0.80 | 52.5% | 327.5 | 52.5% | -0.20 | 4.38 | 3.95 | 4.80 | — |
| — | 22.50 | 24.95 | 23.73 | +0.78 | 52.3% | 330 | 52.3% | -0.23 | 5.03 | 4.45 | 5.60 | — |
| — | 20.75 | 23.55 | 22.15 | +0.75 | 52.2% | 332.5 | 52.2% | -0.25 | 6.05 | 4.90 | 7.20 | — |
| — | 19.35 | 21.60 | 20.48 | +0.72 | 52.0% | 335 | 52.0% | -0.28 | 6.45 | 5.65 | 7.25 | — |
| — | 17.80 | 20.20 | 19.00 | +0.70 | 52.0% | 337.5 | 52.0% | -0.31 | 7.60 | 6.75 | 8.45 | — |
| — | 16.10 | 18.30 | 17.20 | +0.66 | 51.9% | 340 | 51.9% | -0.34 | 8.35 | 7.55 | 9.15 | — |
| — | 14.80 | 17.00 | 15.90 | +0.63 | 52.0% | 342.5 | 52.0% | -0.37 | 9.45 | 8.50 | 10.40 | — |
| — | 13.30 | 15.70 | 14.50 | +0.60 | 52.0% | 345 | 52.0% | -0.40 | 10.18 | 8.85 | 11.50 | — |
| — | 12.20 | 14.05 | 13.12 | +0.57 | 52.1% | 347.5 | 52.1% | -0.43 | 11.25 | 9.95 | 12.55 | — |
| — | 10.90 | 12.15 | 11.53 | +0.54 | 52.2% | 350 | 52.2% | -0.46 | 12.65 | 11.80 | 13.50 | — |
| — | 9.60 | 11.85 | 10.72 | +0.51 | 52.3% | 352.5 | 52.3% | -0.49 | 14.20 | 12.85 | 15.55 | — |
| — | 8.45 | 10.65 | 9.55 | +0.48 | 52.5% | 355 | 52.5% | -0.53 | 15.68 | 14.40 | 16.95 | — |
| — | 7.85 | 9.45 | 8.65 | +0.44 | 52.7% | 357.5 | 52.7% | -0.56 | 17.10 | 15.55 | 18.65 | — |
| — | 7.15 | 8.65 | 7.90 | +0.41 | 53.0% | 360 | 53.0% | -0.59 | 18.55 | 17.05 | 20.05 | — |
| — | 5.70 | 8.00 | 6.85 | +0.39 | 53.2% | 362.5 | 53.2% | -0.62 | 20.60 | 18.95 | 22.25 | — |
| — | 5.65 | 6.55 | 6.10 | +0.36 | 53.5% | 365 | 53.5% | -0.64 | 22.40 | 20.70 | 24.10 | — |
| — | 4.40 | 6.60 | 5.50 | +0.33 | 53.9% | 367.5 | 53.9% | -0.67 | 23.95 | 22.50 | 25.40 | — |
| — | 3.50 | 5.55 | 4.53 | +0.31 | 54.2% | 370 | 54.2% | -0.70 | 25.90 | 24.50 | 27.30 | — |
| — | 2.98 | 5.25 | 4.12 | +0.28 | 54.6% | 372.5 | 54.6% | -0.72 | 27.85 | 26.30 | 29.40 | — |
| — | 3.05 | 4.55 | 3.80 | +0.26 | 55.0% | 375 | 55.0% | -0.74 | 29.82 | 28.35 | 31.30 | — |
| — | 2.80 | 3.90 | 3.35 | +0.24 | 55.4% | 377.5 | 55.4% | -0.77 | 32.30 | 30.60 | 34.00 | — |
| — | 2.54 | 3.45 | 3.00 | +0.22 | 55.8% | 380 | 55.8% | -0.79 | 34.02 | 32.70 | 35.35 | — |
| — | 1.92 | 3.95 | 2.94 | +0.20 | 56.3% | 382.5 | 56.3% | -0.81 | 36.55 | 34.85 | 38.25 | — |
| — | 1.84 | 2.96 | 2.40 | +0.18 | 56.7% | 385 | 56.7% | -0.83 | 38.85 | 37.05 | 40.65 | — |
| — | 1.45 | 2.47 | 1.96 | +0.15 | 57.7% | 390 | 57.7% | -0.86 | 43.30 | 41.65 | 44.95 | — |
| — | 1.06 | 1.95 | 1.50 | +0.12 | 58.6% | 395 | — | — | 47.92 | 46.20 | 49.65 | — |
| — | 0.75 | 1.48 | 1.11 | — | — | 400 | 59.6% | -0.91 | 52.65 | 51.00 | 54.30 | — |
| — | 0.52 | 1.42 | 0.97 | +0.08 | 60.5% | 405 | 60.5% | -0.93 | 57.38 | 55.80 | 58.95 | — |
| — | 0.42 | 1.32 | 0.87 | +0.06 | 61.4% | 410 | 61.4% | -0.94 | 62.35 | 60.65 | 64.05 | — |
| — | 0.19 | 1.55 | 0.87 | +0.05 | 62.2% | 415 | 62.2% | -0.96 | 67.22 | 65.55 | 68.90 | — |
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.