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 | |
| — | 63.40 | 69.90 | 66.65 | +0.99 | 77.3% | 280 | 77.3% | -0.02 | — | — | 1.00 | — |
| — | 60.90 | 68.40 | 64.65 | — | — | 282.5 | — | — | — | — | 3.80 | — |
| — | 58.40 | 64.90 | 61.65 | +0.97 | 74.6% | 285 | 74.6% | -0.03 | — | — | 0.76 | — |
| — | 55.95 | 62.60 | 59.27 | — | — | 287.5 | — | — | — | — | 4.35 | — |
| — | 53.45 | 60.95 | 57.20 | +0.97 | 72.5% | 290 | 72.5% | -0.03 | 0.11 | 0.06 | 0.16 | — |
| — | 51.00 | 58.50 | 54.75 | — | — | 292.5 | — | — | — | — | 4.40 | — |
| — | 48.50 | 55.00 | 51.75 | +0.95 | 70.8% | 295 | 70.8% | -0.05 | — | — | 0.73 | — |
| — | 46.05 | 53.50 | 49.77 | — | — | 297.5 | — | — | — | — | 3.90 | — |
| — | 43.60 | 50.10 | 46.85 | +0.94 | 69.4% | 300 | 69.4% | -0.06 | 0.23 | 0.10 | 0.36 | — |
| — | 41.15 | 48.65 | 44.90 | — | — | 302.5 | — | — | 0.23 | 0.08 | 0.39 | — |
| — | 38.70 | 45.35 | 42.02 | +0.91 | 68.1% | 305 | 68.1% | -0.09 | 0.30 | 0.10 | 0.50 | — |
| — | 36.30 | 43.75 | 40.02 | — | — | 307.5 | — | — | 0.47 | 0.29 | 0.64 | — |
| — | 33.90 | 41.45 | 37.67 | +0.89 | 66.9% | 310 | 66.9% | -0.12 | 0.59 | 0.50 | 0.68 | — |
| — | 31.50 | 39.00 | 35.25 | — | — | 312.5 | — | — | 0.66 | 0.38 | 0.93 | — |
| — | 29.15 | 35.85 | 32.50 | +0.85 | 65.7% | 315 | 65.7% | -0.15 | 0.81 | 0.53 | 1.09 | — |
| — | 26.85 | 33.55 | 30.20 | — | — | 317.5 | — | — | 1.02 | 0.62 | 1.42 | — |
| — | 25.30 | 31.35 | 28.32 | +0.80 | 64.4% | 320 | 64.4% | -0.20 | 1.22 | 0.86 | 1.58 | — |
| — | 22.30 | 29.70 | 26.00 | — | — | 322.5 | — | — | 1.49 | 0.79 | 2.19 | — |
| — | 20.40 | 27.40 | 23.90 | +0.75 | 63.2% | 325 | 63.2% | -0.25 | 1.94 | 1.58 | 2.30 | — |
| — | 17.90 | 25.30 | 21.60 | — | — | 327.5 | — | — | 2.23 | 1.31 | 3.15 | — |
| — | 16.40 | 21.90 | 19.15 | +0.69 | 62.0% | 330 | 62.0% | -0.31 | 2.79 | 2.13 | 3.45 | — |
| — | 14.55 | 19.80 | 17.18 | — | — | 332.5 | — | — | 3.48 | 2.50 | 4.45 | — |
| — | 12.75 | 17.90 | 15.32 | — | — | 335 | — | — | 4.00 | 3.35 | 4.65 | — |
| — | 10.80 | 16.35 | 13.57 | — | — | 337.5 | — | — | 4.67 | 4.10 | 5.25 | — |
| — | 9.80 | 14.30 | 12.05 | +0.55 | 59.6% | 340 | — | — | 5.62 | 4.25 | 7.00 | — |
| — | 9.50 | 12.25 | 10.88 | — | — | 342.5 | — | — | 6.62 | 5.40 | 7.85 | — |
| — | 7.55 | 10.50 | 9.03 | — | — | 345 | — | — | 7.80 | 6.85 | 8.75 | — |
| — | 7.70 | 8.40 | 8.05 | — | — | 347.5 | — | — | 8.53 | 8.10 | 8.95 | — |
| — | 6.20 | 7.40 | 6.80 | +0.40 | 57.4% | 350 | 57.4% | -0.60 | 10.05 | 9.15 | 10.95 | — |
| — | 4.80 | 6.45 | 5.62 | — | — | 352.5 | — | — | 11.95 | 9.60 | 14.30 | — |
| — | 4.30 | 5.30 | 4.80 | — | — | 355 | — | — | 13.20 | 11.50 | 14.90 | — |
| — | 3.00 | 5.25 | 4.12 | — | — | 357.5 | — | — | 15.15 | 13.35 | 16.95 | — |
| — | 3.00 | 3.65 | 3.33 | +0.26 | 55.1% | 360 | 55.7% | -0.74 | 16.93 | 14.75 | 19.10 | — |
| — | 2.33 | 2.91 | 2.62 | +0.23 | 55.4% | 362.5 | 55.4% | -0.77 | 18.68 | 16.00 | 21.35 | — |
| — | 2.00 | 2.45 | 2.23 | +0.20 | 55.2% | 365 | 55.2% | -0.80 | 20.38 | 16.80 | 23.95 | — |
| 26 | 0.98 | 2.19 | 1.58 | +0.18 | 55.1% | 367.5 | 55.1% | -0.83 | 22.45 | 18.90 | 26.00 | — |
| — | 1.25 | 1.50 | 1.38 | +0.15 | 55.0% | 370 | 55.0% | -0.85 | 24.48 | 20.85 | 28.10 | — |
| — | 0.71 | 1.44 | 1.07 | +0.13 | 55.1% | 372.5 | 55.1% | -0.87 | 25.88 | 23.05 | 28.70 | — |
| — | 0.82 | 0.91 | 0.86 | +0.11 | 55.3% | 375 | 55.3% | -0.89 | 28.98 | 26.90 | 31.05 | — |
| — | 0.47 | 0.77 | 0.62 | +0.10 | 55.6% | 377.5 | 55.6% | -0.91 | 31.30 | 27.70 | 34.90 | — |
| — | 0.50 | 0.57 | 0.54 | +0.08 | 56.0% | 380 | 56.0% | -0.92 | 34.65 | 32.00 | 37.30 | — |
| — | 0.38 | 0.49 | 0.43 | +0.07 | 56.5% | 382.5 | 56.5% | -0.93 | 36.00 | 32.30 | 39.70 | — |
| — | 0.01 | 0.42 | 0.21 | +0.06 | 57.1% | 385 | 57.1% | -0.94 | 38.45 | 34.80 | 42.10 | — |
| — | 0.20 | 0.40 | 0.30 | +0.05 | 57.7% | 387.5 | 57.7% | -0.95 | 39.95 | 37.00 | 42.90 | — |
| — | 0.13 | 0.34 | 0.23 | +0.04 | 58.4% | 390 | 58.4% | -0.96 | 43.83 | 40.70 | 46.95 | — |
| — | 0.01 | 0.24 | 0.12 | +0.04 | 59.0% | 392.5 | 59.0% | -0.97 | 45.73 | 42.00 | 49.45 | — |
| — | 0.01 | 0.20 | 0.10 | +0.03 | 59.7% | 395 | 59.7% | -0.97 | 48.27 | 44.65 | 51.90 | — |
| — | — | 0.67 | — | +0.03 | 60.2% | 397.5 | 60.2% | -0.98 | 51.25 | 48.10 | 54.40 | — |
| — | 0.08 | 0.13 | 0.10 | +0.02 | 60.7% | 400 | 60.7% | -0.98 | 53.85 | 50.80 | 56.90 | — |
| — | — | 0.14 | — | +0.02 | 61.0% | 402.5 | 61.0% | -0.99 | 55.75 | 52.10 | 59.40 | — |
| — | 0.06 | 0.08 | 0.07 | +0.02 | 61.1% | 405 | 61.1% | -0.99 | 58.60 | 55.30 | 61.90 | — |
| — | — | 0.49 | — | +0.02 | 61.2% | 407.5 | 61.2% | -0.99 | 61.05 | 57.00 | 65.10 | — |
| — | — | 0.08 | — | +0.01 | 61.0% | 410 | 61.0% | -0.99 | 63.15 | 59.40 | 66.90 | — |
| — | — | 0.60 | — | +0.01 | 60.8% | 412.5 | 60.8% | -0.99 | 65.95 | 62.00 | 69.90 | — |
| — | — | 0.33 | — | +0.01 | 60.4% | 415 | 60.4% | -0.99 | 68.25 | 64.60 | 71.90 | — |
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.