Spot 347.20
· 166 contratti su 5 scadenze
· fonte ibkr
· catturata 04/08 22:59 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 33.90 | 35.75 | 34.83 | — | — | 312.5 | — | — | — | — | 0.17 | — |
| — | 30.75 | 33.25 | 32.00 | — | — | 315 | — | — | 0.09 | 0.01 | 0.17 | — |
| — | 28.25 | 30.75 | 29.50 | +0.99 | 41.3% | 317.5 | 41.3% | -0.01 | 0.10 | 0.01 | 0.18 | — |
| — | 26.15 | 28.25 | 27.20 | +0.99 | 39.9% | 320 | 39.9% | -0.01 | 0.10 | 0.01 | 0.18 | — |
| — | 23.60 | 25.75 | 24.68 | +0.98 | 38.5% | 322.5 | 38.5% | -0.02 | 0.10 | 0.01 | 0.19 | — |
| — | 21.35 | 23.25 | 22.30 | +0.97 | 37.1% | 325 | 37.1% | -0.03 | 0.11 | 0.01 | 0.21 | — |
| — | 18.35 | 20.80 | 19.57 | +0.95 | 35.8% | 327.5 | 35.8% | -0.05 | 0.12 | 0.01 | 0.24 | — |
| — | 16.35 | 18.35 | 17.35 | +0.92 | 34.5% | 330 | 34.5% | -0.08 | 0.17 | 0.04 | 0.29 | — |
| — | 14.20 | 15.90 | 15.05 | +0.89 | 33.3% | 332.5 | 33.3% | -0.11 | 0.23 | 0.12 | 0.34 | — |
| — | 11.95 | 13.50 | 12.72 | +0.83 | 32.2% | 335 | 32.2% | -0.17 | 0.35 | 0.16 | 0.54 | — |
| — | 9.75 | 11.20 | 10.47 | +0.77 | 31.2% | 337.5 | 31.2% | -0.23 | 0.65 | 0.41 | 0.89 | — |
| — | 7.60 | 8.90 | 8.25 | +0.69 | 30.3% | 340 | 30.3% | -0.31 | 1.03 | 0.72 | 1.35 | — |
| — | 5.75 | 7.00 | 6.38 | +0.59 | 29.5% | 342.5 | 29.5% | -0.41 | 1.66 | 1.34 | 1.98 | — |
| — | 4.00 | 5.15 | 4.58 | +0.49 | 28.9% | 345 | 28.9% | -0.51 | 2.42 | 1.98 | 2.85 | — |
| — | 2.91 | 3.65 | 3.28 | +0.40 | 28.5% | 347.5 | 28.5% | -0.61 | 3.73 | 3.25 | 4.20 | — |
| — | 1.91 | 2.50 | 2.21 | +0.31 | 28.2% | 350 | 28.2% | -0.69 | 4.90 | 4.30 | 5.50 | — |
| — | 1.11 | 1.67 | 1.39 | +0.23 | 28.0% | 352.5 | 28.0% | -0.77 | 6.50 | 5.85 | 7.15 | — |
| — | 0.59 | 1.10 | 0.84 | +0.16 | 28.0% | 355 | 28.0% | -0.85 | 8.60 | 7.75 | 9.45 | — |
| — | 0.33 | 0.64 | 0.48 | +0.11 | 28.1% | 357.5 | 28.1% | -0.89 | 10.70 | 9.85 | 11.55 | — |
| — | 0.15 | 0.45 | 0.30 | +0.07 | 28.3% | 360 | 28.3% | -0.93 | 12.95 | 12.10 | 13.80 | — |
| — | 0.07 | 0.30 | 0.18 | +0.05 | 28.6% | 362.5 | 28.6% | -0.96 | 15.53 | 14.50 | 16.55 | — |
| — | 0.02 | 0.20 | 0.11 | +0.03 | 28.9% | 365 | 28.9% | -0.97 | 18.20 | 16.95 | 19.45 | — |
| — | 0.01 | 0.23 | 0.12 | +0.02 | 29.3% | 367.5 | 29.3% | -0.99 | 20.70 | 19.45 | 21.95 | — |
| — | 0.01 | 0.20 | 0.10 | +0.02 | 29.7% | 370 | 29.7% | -0.99 | 23.20 | 21.95 | 24.45 | — |
| — | — | 0.19 | — | +0.01 | 30.1% | 372.5 | 30.1% | -1.00 | 25.40 | 24.45 | 26.35 | — |
| — | — | 0.18 | — | +0.01 | 30.5% | 375 | 30.5% | -1.00 | 28.00 | 26.95 | 29.05 | — |
| — | — | 0.18 | — | +0.00 | 31.0% | 377.5 | 31.0% | -1.00 | 30.70 | 29.45 | 31.95 | — |
| — | — | 0.17 | — | +0.00 | 31.4% | 380 | 31.4% | -1.00 | 32.58 | 31.30 | 33.85 | — |
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.