Spot 348.86
· 162 contratti su 5 scadenze
· fonte ibkr
· catturata 06/08 00:22 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 30.60 | 33.25 | 31.93 | +0.99 | 51.3% | 317.5 | 51.3% | -0.01 | — | — | 0.17 | — |
| — | 28.45 | 30.15 | 29.30 | +0.99 | 48.6% | 320 | 48.6% | -0.01 | 0.02 | 0.01 | 0.03 | — |
| — | 25.95 | 27.65 | 26.80 | +0.99 | 45.8% | 322.5 | 45.8% | -0.01 | — | — | 0.17 | — |
| — | 23.45 | 25.15 | 24.30 | +0.99 | 43.2% | 325 | 43.2% | -0.01 | — | — | 0.17 | — |
| — | 21.00 | 22.65 | 21.82 | +0.98 | 40.4% | 327.5 | 40.4% | -0.02 | 0.10 | 0.01 | 0.18 | — |
| — | 18.50 | 20.20 | 19.35 | +0.98 | 37.8% | 330 | 37.8% | -0.02 | 0.07 | 0.04 | 0.10 | — |
| — | 16.05 | 17.70 | 16.88 | +0.97 | 35.2% | 332.5 | 35.2% | -0.03 | 0.12 | 0.01 | 0.23 | — |
| — | 13.60 | 15.25 | 14.43 | +0.96 | 32.8% | 335 | 32.8% | -0.04 | 0.15 | 0.10 | 0.21 | — |
| — | 11.20 | 12.75 | 11.97 | +0.93 | 30.9% | 337.5 | 30.9% | -0.07 | 0.26 | 0.13 | 0.39 | — |
| — | 8.95 | 10.15 | 9.55 | +0.89 | 29.5% | 340 | 29.5% | -0.11 | 0.36 | 0.29 | 0.43 | — |
| — | 6.90 | 8.15 | 7.53 | +0.82 | 28.6% | 342.5 | 28.6% | -0.18 | 0.72 | 0.44 | 1.00 | — |
| — | 4.95 | 6.10 | 5.53 | +0.71 | 28.2% | 345 | 28.2% | -0.29 | 1.26 | 0.93 | 1.59 | — |
| — | 3.45 | 4.25 | 3.85 | +0.59 | 28.2% | 347.5 | 28.2% | -0.41 | 2.02 | 1.69 | 2.34 | — |
| — | 2.08 | 2.82 | 2.45 | +0.45 | 28.4% | 350 | 28.4% | -0.55 | 3.17 | 2.79 | 3.55 | — |
| — | 1.20 | 1.75 | 1.48 | +0.32 | 28.6% | 352.5 | 28.6% | -0.68 | 4.65 | 4.10 | 5.20 | — |
| — | 0.50 | 1.11 | 0.81 | +0.21 | 28.8% | 355 | 28.8% | -0.79 | 6.55 | 5.85 | 7.25 | — |
| — | 0.33 | 0.66 | 0.49 | +0.13 | 29.0% | 357.5 | 29.0% | -0.87 | 8.68 | 7.85 | 9.50 | — |
| — | 0.19 | 0.30 | 0.24 | +0.08 | 29.1% | 360 | 29.1% | -0.93 | 11.07 | 10.30 | 11.85 | — |
| — | 0.02 | 0.27 | 0.14 | +0.04 | 29.3% | 362.5 | 29.3% | -0.96 | 13.40 | 12.55 | 14.25 | — |
| — | 0.01 | 0.22 | 0.12 | +0.02 | 29.5% | 365 | 29.5% | -0.99 | 15.85 | 15.00 | 16.70 | — |
| — | — | 0.20 | — | +0.01 | 29.7% | 367.5 | 29.7% | -1.00 | 18.35 | 17.50 | 19.20 | — |
| — | — | 0.11 | — | +0.00 | 30.1% | 370 | 30.1% | -1.00 | 20.85 | 20.00 | 21.70 | — |
| — | — | 0.17 | — | +0.00 | 30.5% | 372.5 | 30.5% | -1.00 | 23.35 | 22.50 | 24.20 | — |
| — | — | 0.09 | — | +0.00 | 31.0% | 375 | 31.0% | -1.00 | 25.85 | 25.00 | 26.70 | — |
| — | — | 0.17 | — | +0.00 | 31.7% | 377.5 | 31.7% | -1.00 | 28.35 | 27.50 | 29.20 | — |
| — | — | 0.17 | — | +0.00 | 32.4% | 380 | 32.4% | -1.00 | 30.85 | 30.00 | 31.70 | — |
| — | — | 0.11 | — | +0.00 | 34.2% | 385 | 34.2% | -1.00 | 36.02 | 34.50 | 37.55 | — |
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.