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 | |
| — | 33.70 | 36.65 | 35.17 | +0.91 | 40.2% | 315 | 40.2% | -0.09 | 0.74 | 0.03 | 1.45 | — |
| — | — | — | — | +0.90 | 39.8% | 317.5 | 39.8% | -0.10 | — | — | — | — |
| — | 29.15 | 31.55 | 30.35 | +0.88 | 39.3% | 320 | 39.3% | -0.12 | 1.28 | 0.66 | 1.90 | — |
| — | — | — | — | +0.86 | 38.9% | 322.5 | 38.9% | -0.14 | — | — | — | — |
| — | 24.45 | 27.80 | 26.12 | — | — | 325 | — | — | 1.94 | 1.25 | 2.62 | — |
| — | — | — | — | — | — | 327.5 | 38.1% | -0.19 | — | — | — | — |
| — | 20.40 | 23.80 | 22.10 | +0.79 | 37.7% | 330 | 37.7% | -0.21 | 3.38 | 2.37 | 4.40 | — |
| — | — | — | — | +0.76 | 37.3% | 332.5 | 37.3% | -0.24 | — | — | — | — |
| — | 17.35 | 19.40 | 18.38 | +0.73 | 37.0% | 335 | 37.0% | -0.28 | 4.38 | 3.40 | 5.35 | — |
| — | 15.25 | 18.35 | 16.80 | +0.69 | 36.7% | 337.5 | 36.7% | -0.31 | 4.92 | 4.30 | 5.55 | — |
| — | 13.95 | 15.90 | 14.93 | +0.66 | 36.5% | 340 | 36.5% | -0.34 | 5.83 | 5.15 | 6.50 | — |
| — | 11.70 | 14.30 | 13.00 | +0.62 | 36.3% | 342.5 | 36.3% | -0.38 | 6.83 | 5.95 | 7.70 | — |
| — | 10.75 | 13.35 | 12.05 | +0.58 | 36.0% | 345 | 36.0% | -0.42 | 7.35 | 6.35 | 8.35 | — |
| — | 9.30 | 11.75 | 10.53 | +0.54 | 35.9% | 347.5 | 35.9% | -0.46 | 8.85 | 7.75 | 9.95 | — |
| — | 7.50 | 9.90 | 8.70 | +0.50 | 35.7% | 350 | 35.7% | -0.50 | 9.82 | 9.00 | 10.65 | — |
| — | 6.30 | 9.10 | 7.70 | +0.46 | 35.6% | 352.5 | 35.6% | -0.55 | 11.22 | 10.45 | 12.00 | — |
| — | 5.85 | 7.20 | 6.53 | +0.42 | 35.5% | 355 | 35.5% | -0.59 | 12.68 | 11.85 | 13.50 | — |
| — | 4.90 | 7.00 | 5.95 | +0.38 | 35.4% | 357.5 | 35.4% | -0.63 | 14.47 | 13.05 | 15.90 | — |
| — | 4.40 | 5.50 | 4.95 | +0.34 | 35.3% | 360 | 35.3% | -0.66 | 15.82 | 14.65 | 17.00 | — |
| — | 3.15 | 5.20 | 4.17 | +0.30 | 35.3% | 362.5 | 35.3% | -0.70 | 17.55 | 16.60 | 18.50 | — |
| — | 2.79 | 4.20 | 3.50 | +0.27 | 35.3% | 365 | 35.3% | -0.74 | 19.90 | 18.70 | 21.10 | — |
| — | 2.07 | 3.95 | 3.01 | +0.24 | 35.3% | 367.5 | 35.3% | -0.77 | 21.55 | 19.85 | 23.25 | — |
| — | 1.86 | 3.60 | 2.73 | — | — | 370 | 35.4% | -0.80 | 23.52 | 21.85 | 25.20 | — |
| — | 1.35 | 2.74 | 2.04 | +0.18 | 35.4% | 372.5 | 35.4% | -0.82 | 25.68 | 24.60 | 26.75 | — |
| — | 0.53 | 3.40 | 1.97 | +0.16 | 35.5% | 375 | 35.5% | -0.85 | 27.70 | 26.15 | 29.25 | — |
| — | 0.99 | 2.80 | 1.90 | +0.14 | 35.6% | 377.5 | 35.6% | -0.87 | 30.02 | 28.35 | 31.70 | — |
| — | 0.52 | 2.24 | 1.38 | +0.12 | 35.7% | 380 | 35.7% | -0.89 | 32.02 | 30.65 | 33.40 | — |
| — | 0.48 | 2.25 | 1.36 | +0.10 | 35.9% | 382.5 | 35.9% | -0.91 | 34.42 | 32.95 | 35.90 | — |
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.