Spot 348.45
· 168 contratti su 5 scadenze
· fonte ibkr
· catturata 18/07 23:46 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 32.50 | 35.70 | 34.10 | +0.97 | 40.5% | 315 | 40.5% | -0.03 | 0.28 | 0.11 | 0.45 | — |
| — | 30.00 | 33.20 | 31.60 | +0.96 | 39.9% | 317.5 | 39.9% | -0.04 | — | — | 0.85 | — |
| — | 27.65 | 30.80 | 29.23 | +0.95 | 39.4% | 320 | 39.4% | -0.05 | 0.31 | 0.12 | 0.50 | — |
| — | 25.40 | 28.40 | 26.90 | +0.93 | 38.9% | 322.5 | 38.9% | -0.07 | 0.69 | 0.21 | 1.17 | — |
| — | 23.05 | 26.10 | 24.57 | +0.91 | 38.4% | 325 | 38.4% | -0.09 | 0.54 | 0.17 | 0.90 | — |
| — | 21.05 | 23.45 | 22.25 | +0.89 | 38.0% | 327.5 | 38.0% | -0.11 | 0.90 | 0.61 | 1.18 | — |
| — | 18.25 | 21.60 | 19.93 | +0.87 | 37.6% | 330 | 37.6% | -0.13 | 1.16 | 0.88 | 1.44 | — |
| — | 16.30 | 18.95 | 17.62 | +0.83 | 37.2% | 332.5 | 37.2% | -0.17 | 2.17 | 0.95 | 3.40 | — |
| — | 14.20 | 17.45 | 15.82 | +0.80 | 36.9% | 335 | 36.9% | -0.20 | 2.52 | 1.65 | 3.40 | — |
| — | 12.55 | 14.90 | 13.72 | +0.76 | 36.6% | 337.5 | 36.6% | -0.25 | 2.62 | 2.18 | 3.05 | — |
| — | 11.50 | 13.65 | 12.57 | +0.71 | 36.3% | 340 | 36.3% | -0.29 | 3.14 | 2.83 | 3.45 | — |
| — | 9.35 | 11.15 | 10.25 | +0.66 | 36.1% | 342.5 | 36.1% | -0.34 | 4.83 | 3.65 | 6.00 | — |
| — | 8.05 | 9.45 | 8.75 | +0.60 | 35.9% | 345 | 35.9% | -0.40 | 5.20 | 4.55 | 5.85 | — |
| — | 6.15 | 8.20 | 7.17 | +0.55 | 35.8% | 347.5 | 35.8% | -0.46 | 6.88 | 5.60 | 8.15 | — |
| — | 4.90 | 7.45 | 6.17 | +0.49 | 35.6% | 350 | 35.6% | -0.51 | 7.67 | 6.85 | 8.50 | — |
| — | 4.25 | 6.00 | 5.12 | +0.43 | 35.5% | 352.5 | 35.5% | -0.57 | 8.40 | 7.70 | 9.10 | — |
| — | 3.80 | 5.90 | 4.85 | +0.37 | 35.4% | 355 | 35.4% | -0.63 | 10.12 | 9.35 | 10.90 | — |
| — | 2.95 | 3.80 | 3.38 | +0.32 | 35.4% | 357.5 | 35.4% | -0.68 | 11.82 | 11.00 | 12.65 | — |
| — | 2.38 | 4.35 | 3.37 | +0.27 | 35.4% | 360 | 35.4% | -0.73 | 13.35 | 12.20 | 14.50 | — |
| — | 1.75 | 2.56 | 2.15 | +0.23 | 35.4% | 362.5 | 35.4% | -0.78 | 15.97 | 14.85 | 17.10 | — |
| — | 1.24 | 2.09 | 1.67 | +0.19 | 35.5% | 365 | 35.5% | -0.82 | 17.27 | 15.70 | 18.85 | — |
| — | 0.72 | 2.22 | 1.47 | +0.15 | 35.6% | 367.5 | 35.6% | -0.85 | 19.90 | 18.40 | 21.40 | — |
| — | 0.62 | 1.01 | 0.81 | +0.12 | 35.7% | 370 | 35.7% | -0.88 | 21.85 | 20.30 | 23.40 | — |
| — | 0.30 | 0.94 | 0.62 | +0.10 | 35.9% | 372.5 | 35.9% | -0.91 | 23.98 | 22.30 | 25.65 | — |
| — | 0.27 | 0.87 | 0.57 | +0.08 | 36.1% | 375 | 36.1% | -0.93 | 26.77 | 25.15 | 28.40 | — |
| — | — | 1.71 | — | +0.06 | 36.3% | 377.5 | 36.3% | -0.95 | 29.18 | 27.50 | 30.85 | — |
| — | 0.10 | 0.58 | 0.34 | +0.05 | 36.6% | 380 | 36.6% | -0.96 | 31.30 | 29.70 | 32.90 | — |
| — | 0.01 | 0.51 | 0.26 | +0.04 | 36.9% | 382.5 | 36.9% | -0.97 | 33.83 | 32.40 | 35.25 | — |
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.