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 | |
| — | 64.10 | 71.00 | 67.55 | +0.95 | 67.3% | 280 | 67.3% | -0.05 | 0.30 | 0.05 | 0.56 | — |
| — | 61.90 | 69.20 | 65.55 | — | — | 282.5 | — | — | 0.67 | 0.14 | 1.19 | — |
| — | 59.25 | 66.80 | 63.02 | +0.93 | 66.2% | 285 | 66.2% | -0.07 | 0.72 | 0.26 | 1.18 | — |
| — | 56.85 | 64.40 | 60.62 | — | — | 287.5 | — | — | 0.69 | 0.22 | 1.16 | — |
| — | 54.45 | 62.00 | 58.23 | +0.92 | 65.1% | 290 | 65.1% | -0.08 | 0.85 | 0.52 | 1.18 | — |
| — | 52.05 | 59.60 | 55.83 | — | — | 292.5 | — | — | 0.97 | 0.42 | 1.53 | — |
| — | 49.70 | 57.00 | 53.35 | +0.90 | 64.0% | 295 | 64.0% | -0.10 | 1.34 | 0.54 | 2.14 | — |
| — | 47.35 | 54.90 | 51.12 | — | — | 297.5 | — | — | 1.53 | 0.67 | 2.39 | — |
| — | 45.00 | 52.00 | 48.50 | +0.87 | 63.0% | 300 | 63.0% | -0.13 | 1.43 | 1.11 | 1.75 | — |
| — | 42.70 | 50.30 | 46.50 | — | — | 302.5 | — | — | 1.62 | 0.83 | 2.42 | — |
| — | 40.20 | 48.00 | 44.10 | +0.85 | 62.1% | 305 | 62.1% | -0.15 | 2.00 | 0.61 | 3.40 | — |
| — | 38.00 | 45.95 | 41.98 | — | — | 307.5 | — | — | 2.51 | 0.72 | 4.30 | — |
| — | 35.75 | 43.45 | 39.60 | +0.82 | 61.2% | 310 | 61.2% | -0.18 | 2.52 | 2.00 | 3.05 | — |
| — | 33.60 | 41.25 | 37.42 | — | — | 312.5 | — | — | 3.09 | 1.03 | 5.15 | — |
| — | 31.45 | 39.20 | 35.33 | +0.78 | 60.4% | 315 | 60.4% | -0.22 | 2.46 | 0.92 | 4.00 | — |
| — | 29.40 | 37.10 | 33.25 | — | — | 317.5 | — | — | 3.52 | 1.03 | 6.00 | — |
| — | 28.15 | 34.35 | 31.25 | +0.74 | 59.6% | 320 | 59.6% | -0.26 | 4.29 | 2.69 | 5.90 | — |
| — | 26.30 | 32.55 | 29.43 | — | — | 322.5 | — | — | 4.55 | 2.40 | 6.70 | — |
| — | 24.90 | 29.50 | 27.20 | +0.70 | 58.9% | 325 | 58.9% | -0.30 | 5.30 | 4.65 | 5.95 | — |
| — | 22.35 | 28.25 | 25.30 | — | — | 327.5 | — | — | 6.78 | 4.30 | 9.25 | — |
| — | 20.60 | 26.95 | 23.77 | +0.65 | 58.3% | 330 | 58.3% | -0.35 | 7.15 | 5.75 | 8.55 | — |
| — | 18.90 | 24.75 | 21.82 | — | — | 332.5 | — | — | 7.28 | 4.55 | 10.00 | — |
| — | 17.30 | 23.00 | 20.15 | +0.60 | 57.7% | 335 | 57.7% | -0.40 | 8.30 | 6.05 | 10.55 | — |
| — | 15.45 | 21.25 | 18.35 | — | — | 337.5 | — | — | 9.20 | 6.35 | 12.05 | — |
| — | 14.40 | 19.90 | 17.15 | +0.55 | 57.1% | 340 | 57.1% | -0.45 | 10.03 | 9.55 | 10.50 | — |
| — | 12.95 | 17.95 | 15.45 | — | — | 342.5 | — | — | 11.10 | 8.75 | 13.45 | — |
| — | 13.00 | 15.25 | 14.12 | +0.50 | 56.6% | 345 | 56.6% | -0.50 | 12.68 | 11.10 | 14.25 | — |
| — | 10.35 | 15.80 | 13.07 | — | — | 347.5 | — | — | 13.57 | 11.30 | 15.85 | — |
| — | 9.20 | 13.70 | 11.45 | +0.45 | 56.2% | 350 | 56.2% | -0.56 | 15.15 | 14.05 | 16.25 | — |
| — | 8.30 | 13.20 | 10.75 | — | — | 352.5 | — | — | 16.60 | 13.75 | 19.45 | — |
| — | 8.25 | 10.80 | 9.53 | +0.40 | 55.8% | 355 | 55.8% | -0.61 | 17.50 | 15.80 | 19.20 | — |
| — | 6.75 | 12.00 | 9.38 | +0.37 | 55.6% | 357.5 | 55.6% | -0.63 | 19.50 | 16.75 | 22.25 | — |
| — | 5.35 | 10.15 | 7.75 | +0.35 | 55.5% | 360 | 55.5% | -0.66 | 20.82 | 17.90 | 23.75 | — |
| — | 5.55 | 10.00 | 7.78 | +0.32 | 55.3% | 362.5 | 55.3% | -0.68 | 22.35 | 19.25 | 25.45 | — |
| — | 4.10 | 8.40 | 6.25 | +0.30 | 55.2% | 365 | 55.2% | -0.70 | 24.30 | 21.40 | 27.20 | — |
| — | 4.25 | 6.25 | 5.25 | +0.28 | 55.0% | 367.5 | 55.0% | -0.72 | 25.52 | 22.55 | 28.50 | — |
| — | 3.65 | 7.85 | 5.75 | +0.26 | 54.9% | 370 | 54.9% | -0.74 | 28.35 | 26.00 | 30.70 | — |
| — | 2.10 | 6.35 | 4.22 | +0.24 | 54.8% | 372.5 | 54.8% | -0.77 | 29.60 | 26.35 | 32.85 | — |
| — | 3.10 | 4.25 | 3.67 | +0.22 | 54.7% | 375 | 54.7% | -0.79 | 32.05 | 30.60 | 33.50 | — |
| — | 2.28 | 4.40 | 3.34 | +0.20 | 54.7% | 377.5 | 54.7% | -0.80 | 33.77 | 30.00 | 37.55 | — |
| — | 1.47 | 3.20 | 2.33 | +0.19 | 54.6% | 380 | 54.6% | -0.82 | 35.77 | 31.90 | 39.65 | — |
| — | 1.82 | 3.00 | 2.41 | +0.17 | 54.5% | 382.5 | 54.5% | -0.84 | 37.95 | 34.10 | 41.80 | — |
| — | 1.63 | 2.89 | 2.26 | +0.15 | 54.5% | 385 | 54.5% | -0.85 | 39.98 | 36.00 | 43.95 | — |
| — | 0.57 | 3.40 | 1.99 | +0.14 | 54.5% | 387.5 | 54.5% | -0.86 | 42.62 | 39.10 | 46.15 | — |
| — | 0.72 | 2.00 | 1.36 | +0.13 | 54.4% | 390 | 54.4% | -0.88 | 44.70 | 41.00 | 48.40 | — |
| — | 0.95 | 1.96 | 1.46 | +0.12 | 54.4% | 392.5 | 54.4% | -0.89 | 46.65 | 42.85 | 50.45 | — |
| — | 0.66 | 1.51 | 1.08 | +0.11 | 54.4% | 395 | 54.4% | -0.90 | 49.10 | 45.45 | 52.75 | — |
| — | 0.32 | 1.40 | 0.86 | +0.09 | 54.4% | 397.5 | 54.4% | -0.91 | 51.10 | 48.00 | 54.20 | — |
| — | 0.67 | 1.21 | 0.94 | +0.09 | 54.4% | 400 | 54.4% | -0.92 | 54.48 | 51.80 | 57.15 | — |
| — | 0.37 | 2.10 | 1.24 | +0.08 | 54.3% | 402.5 | 54.3% | -0.93 | 56.17 | 52.50 | 59.85 | — |
| — | 0.48 | 1.08 | 0.78 | +0.07 | 54.3% | 405 | 54.3% | -0.94 | 58.15 | 54.95 | 61.35 | — |
| — | 0.19 | 1.83 | 1.01 | +0.06 | 54.3% | 407.5 | 54.3% | -0.95 | 60.90 | 57.15 | 64.65 | — |
| — | 0.50 | 0.75 | 0.62 | +0.06 | 54.3% | 410 | 54.3% | -0.95 | 63.35 | 59.60 | 67.10 | — |
| — | 0.01 | 1.38 | 0.69 | +0.05 | 54.3% | 412.5 | 54.3% | -0.96 | 65.80 | 62.05 | 69.55 | — |
| — | 0.30 | 1.04 | 0.67 | +0.05 | 54.3% | 415 | 54.3% | -0.96 | 68.50 | 65.00 | 72.00 | — |
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.