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 | |
| — | 33.55 | 36.10 | 34.83 | +0.97 | 31.9% | 312.5 | 31.9% | -0.03 | 0.16 | 0.01 | 0.31 | — |
| — | 31.10 | 33.65 | 32.38 | +0.96 | 31.2% | 315 | 31.2% | -0.04 | 0.18 | 0.01 | 0.35 | — |
| — | 29.20 | 31.20 | 30.20 | +0.95 | 30.6% | 317.5 | 30.6% | -0.05 | 0.20 | 0.01 | 0.39 | — |
| — | 26.25 | 28.75 | 27.50 | +0.94 | 29.9% | 320 | 29.9% | -0.06 | 0.25 | 0.04 | 0.46 | — |
| — | 24.50 | 26.35 | 25.43 | +0.92 | 29.4% | 322.5 | 29.4% | -0.08 | 0.34 | 0.12 | 0.57 | — |
| — | 22.30 | 23.95 | 23.12 | +0.90 | 28.8% | 325 | 28.8% | -0.10 | 0.53 | 0.42 | 0.63 | — |
| — | 20.00 | 21.60 | 20.80 | +0.87 | 28.3% | 327.5 | 28.3% | -0.13 | 0.59 | 0.33 | 0.86 | — |
| — | 17.70 | 19.35 | 18.52 | +0.83 | 27.8% | 330 | 27.8% | -0.17 | 0.84 | 0.53 | 1.15 | — |
| — | 15.45 | 17.15 | 16.30 | +0.79 | 27.4% | 332.5 | 27.4% | -0.21 | 1.16 | 0.83 | 1.48 | — |
| — | 13.45 | 15.00 | 14.22 | +0.75 | 27.0% | 335 | 27.0% | -0.25 | 1.53 | 1.19 | 1.88 | — |
| — | 11.45 | 12.95 | 12.20 | +0.69 | 26.6% | 337.5 | 26.6% | -0.31 | 2.13 | 1.75 | 2.51 | — |
| — | 9.55 | 11.05 | 10.30 | +0.63 | 26.3% | 340 | 26.3% | -0.37 | 2.73 | 2.51 | 2.95 | — |
| — | 8.25 | 9.30 | 8.78 | +0.57 | 26.0% | 342.5 | 26.0% | -0.43 | 3.73 | 3.35 | 4.10 | — |
| — | 6.70 | 7.70 | 7.20 | +0.50 | 25.8% | 345 | 25.8% | -0.49 | 4.62 | 4.30 | 4.95 | — |
| — | 5.35 | 6.30 | 5.83 | +0.44 | 25.5% | 347.5 | 25.5% | -0.56 | 5.85 | 5.45 | 6.25 | — |
| — | 4.25 | 5.10 | 4.67 | +0.37 | 25.4% | 350 | 25.4% | -0.63 | 7.38 | 6.75 | 8.00 | — |
| — | 3.35 | 4.00 | 3.67 | +0.31 | 25.2% | 352.5 | 25.2% | -0.70 | 8.60 | 7.85 | 9.35 | — |
| — | 2.51 | 3.05 | 2.78 | +0.25 | 25.1% | 355 | 25.1% | -0.75 | 10.22 | 9.45 | 11.00 | — |
| — | 1.71 | 2.48 | 2.10 | +0.21 | 25.1% | 357.5 | 25.1% | -0.80 | 12.30 | 11.20 | 13.40 | — |
| — | 1.39 | 1.93 | 1.66 | +0.16 | 25.1% | 360 | 25.1% | -0.84 | 14.28 | 13.15 | 15.40 | — |
| — | 1.02 | 1.50 | 1.26 | +0.13 | 25.1% | 362.5 | 25.1% | -0.88 | 16.07 | 15.20 | 16.95 | — |
| — | 0.62 | 1.07 | 0.84 | +0.10 | 25.2% | 365 | 25.2% | -0.91 | 18.23 | 17.35 | 19.10 | — |
| — | 0.36 | 0.91 | 0.64 | +0.08 | 25.3% | 367.5 | 25.3% | -0.93 | 20.65 | 19.65 | 21.65 | — |
| — | 0.27 | 0.72 | 0.49 | +0.06 | 25.5% | 370 | 25.5% | -0.95 | 22.95 | 22.00 | 23.90 | — |
| — | 0.12 | 0.56 | 0.34 | +0.05 | 25.8% | 372.5 | 25.8% | -0.97 | 25.75 | 24.40 | 27.10 | — |
| — | 0.12 | 0.25 | 0.18 | +0.04 | 26.1% | 375 | 26.1% | -0.98 | 28.25 | 26.90 | 29.60 | — |
| — | 0.01 | 0.23 | 0.12 | +0.02 | 27.0% | 380 | 27.0% | -1.00 | 33.20 | 31.90 | 34.50 | — |
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.