Spot 347.01
· 372 contratti su 5 scadenze
· fonte ibkr
· catturata 19/10 23:29 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 67.25 | 75.10 | 71.17 | +0.87 | 63.7% | 280 | 63.7% | -0.13 | 3.62 | 2.10 | 5.15 | — |
| — | 58.75 | 66.35 | 62.55 | +0.84 | 62.1% | 290 | 62.1% | -0.16 | 4.04 | 2.98 | 5.10 | — |
| — | 50.35 | 58.20 | 54.27 | +0.79 | 60.8% | 300 | 60.8% | -0.21 | 6.60 | 4.95 | 8.25 | — |
| — | 46.60 | 54.30 | 50.45 | — | — | 305 | — | — | 7.55 | 3.80 | 11.30 | — |
| — | 42.80 | 50.55 | 46.67 | +0.74 | 59.8% | 310 | 59.8% | -0.26 | 8.30 | 6.60 | 10.00 | — |
| — | 40.25 | 46.35 | 43.30 | — | — | 315 | — | — | 10.03 | 6.05 | 14.00 | — |
| — | 35.30 | 43.45 | 39.38 | +0.68 | 58.9% | 320 | 58.9% | -0.32 | 11.75 | 10.00 | 13.50 | — |
| — | 31.95 | 39.60 | 35.77 | — | — | 325 | — | — | 13.18 | 10.40 | 15.95 | — |
| — | 32.05 | 38.55 | 35.30 | — | — | 327.5 | — | — | 14.12 | 10.15 | 18.10 | — |
| — | 30.90 | 36.50 | 33.70 | +0.62 | 58.1% | 330 | 58.1% | -0.38 | 15.40 | 13.80 | 17.00 | — |
| — | 27.25 | 35.55 | 31.40 | — | — | 332.5 | — | — | 16.10 | 12.10 | 20.10 | — |
| — | 26.90 | 33.60 | 30.25 | — | — | 335 | — | — | 18.07 | 15.05 | 21.10 | — |
| — | 24.95 | 32.40 | 28.68 | — | — | 337.5 | — | — | 18.23 | 14.25 | 22.20 | — |
| — | 23.30 | 29.50 | 26.40 | +0.56 | 57.4% | 340 | 57.4% | -0.44 | 19.12 | 18.25 | 20.00 | — |
| — | 22.00 | 29.65 | 25.82 | — | — | 342.5 | — | — | 20.60 | 16.80 | 24.40 | — |
| — | 20.55 | 28.20 | 24.38 | — | — | 345 | — | — | 20.45 | 17.90 | 23.00 | — |
| — | 19.35 | 26.95 | 23.15 | — | — | 347.5 | — | — | 22.95 | 19.05 | 26.85 | — |
| — | 21.45 | 22.70 | 22.07 | +0.50 | 56.8% | 350 | 56.8% | -0.51 | 25.23 | 22.35 | 28.10 | — |
| — | 18.55 | 24.70 | 21.62 | — | — | 352.5 | — | — | 25.60 | 21.75 | 29.45 | — |
| — | 15.80 | 23.45 | 19.62 | — | — | 355 | — | — | 27.02 | 23.25 | 30.80 | — |
| — | 15.95 | 22.60 | 19.27 | — | — | 357.5 | — | — | 28.40 | 24.60 | 32.20 | — |
| — | 15.00 | 20.30 | 17.65 | +0.43 | 56.3% | 360 | 56.3% | -0.57 | 30.50 | 27.35 | 33.65 | — |
| — | 15.35 | 20.50 | 17.93 | — | — | 362.5 | — | — | 31.32 | 27.00 | 35.65 | — |
| — | 12.35 | 17.55 | 14.95 | — | — | 365 | — | — | 33.08 | 29.00 | 37.15 | — |
| — | 11.50 | 18.80 | 15.15 | — | — | 367.5 | — | — | 34.33 | 30.00 | 38.65 | — |
| — | 10.85 | 16.40 | 13.62 | +0.37 | 55.9% | 370 | 55.9% | -0.63 | 36.95 | 33.50 | 40.40 | — |
| — | 9.05 | 17.05 | 13.05 | — | — | 372.5 | — | — | 38.08 | 34.15 | 42.00 | — |
| — | 11.05 | 14.50 | 12.78 | — | — | 375 | — | — | 39.40 | 35.00 | 43.80 | — |
| — | 10.10 | 12.25 | 11.18 | +0.32 | 55.6% | 380 | 55.6% | -0.69 | 43.40 | 39.45 | 47.35 | — |
| — | 5.85 | 10.50 | 8.18 | — | — | 385 | — | — | 47.02 | 43.05 | 51.00 | — |
| — | 7.70 | 10.30 | 9.00 | +0.27 | 55.4% | 390 | 55.4% | -0.74 | 49.90 | 47.05 | 52.75 | — |
| — | 3.60 | 8.50 | 6.05 | — | — | 395 | — | — | 54.83 | 51.05 | 58.60 | — |
| — | 6.45 | 6.80 | 6.62 | +0.22 | 55.3% | 400 | 55.3% | -0.79 | 58.75 | 55.00 | 62.50 | — |
| — | 4.70 | 5.15 | 4.92 | +0.18 | 55.2% | 410 | 55.2% | -0.83 | 66.97 | 63.00 | 70.95 | — |
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.