Spot 346.60
· 142 contratti su 5 scadenze
· fonte ibkr
· catturata 07/08 22:56 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 33.00 | 40.60 | 36.80 | +0.78 | 58.4% | 312.5 | 58.4% | -0.22 | 1.12 | 0.90 | 1.35 | — |
| — | 31.10 | 38.00 | 34.55 | +0.76 | 58.1% | 315 | 58.1% | -0.24 | 1.43 | 1.20 | 1.65 | — |
| — | 28.00 | 35.00 | 31.50 | +0.73 | 57.9% | 317.5 | 57.9% | -0.27 | 1.90 | 1.40 | 2.40 | — |
| — | 26.00 | 32.50 | 29.25 | +0.71 | 57.7% | 320 | 57.7% | -0.29 | 2.30 | 1.90 | 2.70 | — |
| — | 24.80 | 30.40 | 27.60 | +0.68 | 57.5% | 322.5 | — | — | 2.38 | 1.65 | 3.10 | — |
| — | 22.80 | 29.00 | 25.90 | — | — | 325 | — | — | 2.80 | 2.20 | 3.40 | — |
| — | 20.80 | 26.70 | 23.75 | — | — | 327.5 | — | — | 3.40 | 2.90 | 3.90 | — |
| — | 19.70 | 23.00 | 21.35 | — | — | 330 | — | — | 4.25 | 3.70 | 4.80 | — |
| — | 17.30 | 22.20 | 19.75 | — | — | 332.5 | — | — | 4.85 | 3.50 | 6.20 | — |
| — | 17.00 | 20.40 | 18.70 | — | — | 335 | — | — | 5.70 | 5.20 | 6.20 | — |
| — | 13.80 | 18.80 | 16.30 | +0.50 | 57.2% | 337.5 | — | — | 6.25 | 5.40 | 7.10 | — |
| — | 11.90 | 16.90 | 14.40 | — | — | 340 | — | — | 7.50 | 7.20 | 7.80 | — |
| — | 12.70 | 15.00 | 13.85 | — | — | 342.5 | — | — | 7.00 | 4.50 | 9.50 | — |
| — | 9.30 | 12.80 | 11.05 | — | — | 345 | — | — | 10.40 | 9.30 | 11.50 | — |
| — | 9.10 | 12.30 | 10.70 | +0.38 | 57.4% | 347.5 | — | — | 10.80 | 6.90 | 14.70 | — |
| — | 9.00 | 11.00 | 10.00 | — | — | 350 | — | — | 12.30 | 10.00 | 14.60 | — |
| — | 7.90 | 10.30 | 9.10 | — | — | 352.5 | — | — | 14.15 | 11.40 | 16.90 | — |
| — | 6.00 | 8.70 | 7.35 | — | — | 355 | — | — | 14.95 | 11.00 | 18.90 | — |
| — | 3.70 | 11.00 | 7.35 | — | — | 357.5 | — | — | 16.35 | 12.70 | 20.00 | — |
| — | 5.60 | 6.60 | 6.10 | — | — | 360 | — | — | 19.25 | 16.50 | 22.00 | — |
| — | 4.30 | 6.50 | 5.40 | — | — | 362.5 | — | — | 20.30 | 18.60 | 22.00 | — |
| — | 4.30 | 5.10 | 4.70 | — | — | 365 | 58.2% | -0.79 | 21.80 | 18.50 | 25.10 | — |
| — | 3.60 | 5.20 | 4.40 | — | — | 367.5 | — | — | 23.55 | 21.50 | 25.60 | — |
| — | 3.20 | 4.00 | 3.60 | — | — | 370 | — | — | 25.50 | 22.30 | 28.70 | — |
| — | 1.40 | 3.60 | 2.50 | — | — | 372.5 | — | — | 27.20 | 25.20 | 29.20 | — |
| — | 2.50 | 2.90 | 2.70 | +0.15 | 59.0% | 375 | 59.0% | -0.85 | 30.25 | 27.40 | 33.10 | — |
| — | 0.05 | 3.50 | 1.77 | +0.14 | 59.3% | 377.5 | 59.3% | -0.87 | 32.15 | 29.30 | 35.00 | — |
| — | 1.10 | 2.40 | 1.75 | +0.12 | 59.6% | 380 | 59.6% | -0.88 | 34.25 | 30.50 | 38.00 | — |
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.