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 | |
| — | 31.30 | 33.05 | 32.17 | +0.98 | 29.6% | 317.5 | 29.6% | -0.02 | 0.16 | 0.01 | 0.31 | — |
| — | 28.85 | 30.60 | 29.73 | +0.97 | 28.9% | 320 | 28.9% | -0.03 | 0.14 | 0.06 | 0.21 | — |
| — | 26.40 | 28.15 | 27.27 | +0.97 | 28.3% | 322.5 | 28.3% | -0.03 | 0.20 | 0.01 | 0.40 | — |
| — | 23.95 | 25.70 | 24.82 | +0.95 | 27.7% | 325 | 27.7% | -0.05 | 0.23 | 0.14 | 0.33 | — |
| — | 21.55 | 23.30 | 22.43 | +0.94 | 27.1% | 327.5 | 27.1% | -0.06 | 0.33 | 0.19 | 0.47 | — |
| — | 19.25 | 20.95 | 20.10 | +0.92 | 26.7% | 330 | 26.7% | -0.08 | 0.46 | 0.34 | 0.58 | — |
| — | 16.95 | 18.50 | 17.73 | +0.89 | 26.2% | 332.5 | 26.2% | -0.11 | 0.71 | 0.52 | 0.91 | — |
| — | 14.75 | 16.40 | 15.57 | +0.85 | 25.8% | 335 | 25.8% | -0.15 | 0.96 | 0.74 | 1.19 | — |
| — | 12.65 | 14.10 | 13.38 | +0.81 | 25.5% | 337.5 | 25.5% | -0.19 | 1.40 | 1.18 | 1.62 | — |
| — | 10.70 | 12.15 | 11.43 | +0.76 | 25.3% | 340 | 25.3% | -0.24 | 1.84 | 1.50 | 2.19 | — |
| — | 9.00 | 10.25 | 9.62 | +0.70 | 25.0% | 342.5 | 25.0% | -0.30 | 2.63 | 2.35 | 2.91 | — |
| — | 7.35 | 8.50 | 7.92 | +0.63 | 24.9% | 345 | 24.9% | -0.37 | 3.50 | 3.20 | 3.80 | — |
| — | 5.90 | 6.90 | 6.40 | +0.56 | 24.7% | 347.5 | 24.7% | -0.44 | 4.50 | 4.15 | 4.85 | — |
| — | 4.50 | 5.55 | 5.03 | +0.49 | 24.7% | 350 | 24.7% | -0.52 | 5.72 | 5.35 | 6.10 | — |
| — | 3.70 | 4.45 | 4.08 | +0.41 | 24.6% | 352.5 | 24.6% | -0.59 | 6.92 | 6.35 | 7.50 | — |
| — | 2.70 | 3.45 | 3.08 | +0.34 | 24.7% | 355 | 24.7% | -0.66 | 8.53 | 7.85 | 9.20 | — |
| — | 1.92 | 2.66 | 2.29 | +0.28 | 24.7% | 357.5 | 24.7% | -0.73 | 10.30 | 9.60 | 11.00 | — |
| — | 1.50 | 1.94 | 1.72 | +0.22 | 24.9% | 360 | 24.9% | -0.78 | 12.18 | 11.35 | 13.00 | — |
| — | 1.03 | 1.34 | 1.19 | +0.18 | 25.0% | 362.5 | 25.0% | -0.83 | 14.22 | 13.35 | 15.10 | — |
| — | 0.71 | 0.97 | 0.84 | +0.14 | 25.3% | 365 | 25.3% | -0.87 | 16.38 | 15.45 | 17.30 | — |
| — | 0.46 | 0.79 | 0.62 | +0.11 | 25.6% | 367.5 | 25.6% | -0.90 | 18.65 | 17.70 | 19.60 | — |
| — | 0.31 | 0.56 | 0.43 | +0.08 | 25.9% | 370 | 25.9% | -0.93 | 21.00 | 20.05 | 21.95 | — |
| — | 0.15 | 0.47 | 0.31 | +0.06 | 26.3% | 372.5 | 26.3% | -0.95 | 23.40 | 22.45 | 24.35 | — |
| — | 0.15 | 0.35 | 0.25 | +0.05 | 26.8% | 375 | 26.8% | -0.97 | 25.88 | 24.95 | 26.80 | — |
| — | 0.02 | 0.21 | 0.12 | +0.03 | 27.8% | 380 | 27.8% | -0.99 | 31.07 | 29.95 | 32.20 | — |
| — | 0.01 | 0.26 | 0.14 | +0.02 | 29.0% | 385 | 29.0% | -1.00 | 35.83 | 34.95 | 36.70 | — |
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.