Spot 348.32
· 148 contratti su 5 scadenze
· fonte ibkr
· catturata 22/08 00:27 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 32.60 | 35.55 | 34.08 | +0.99 | 33.1% | 315 | 33.1% | -0.01 | — | — | 0.17 | — |
| — | 28.10 | 30.60 | 29.35 | +0.97 | 32.1% | 320 | 32.1% | -0.03 | — | — | 0.30 | — |
| — | 23.10 | 25.80 | 24.45 | +0.95 | 31.3% | 325 | 31.3% | -0.05 | 0.30 | 0.04 | 0.56 | — |
| — | 20.85 | 23.45 | 22.15 | +0.93 | 30.9% | 327.5 | 30.9% | -0.07 | — | — | 1.09 | — |
| — | 18.50 | 21.15 | 19.82 | +0.91 | 30.6% | 330 | 30.6% | -0.09 | 0.61 | 0.34 | 0.88 | — |
| — | 16.05 | 18.90 | 17.48 | +0.87 | 30.3% | 332.5 | 30.3% | -0.12 | 0.80 | 0.35 | 1.24 | — |
| — | 14.00 | 16.80 | 15.40 | +0.84 | 30.0% | 335 | 30.0% | -0.16 | 1.20 | 0.39 | 2.01 | — |
| — | 12.00 | 14.75 | 13.38 | +0.79 | 29.8% | 337.5 | 29.8% | -0.21 | 1.46 | 0.88 | 2.03 | — |
| — | 10.20 | 12.80 | 11.50 | +0.74 | 29.7% | 340 | 29.7% | -0.26 | 1.96 | 1.24 | 2.67 | — |
| — | 8.75 | 11.00 | 9.88 | +0.67 | 29.6% | 342.5 | 29.6% | -0.33 | 2.71 | 1.91 | 3.50 | — |
| — | 7.15 | 9.35 | 8.25 | +0.61 | 29.5% | 345 | 29.5% | -0.39 | 3.65 | 3.15 | 4.15 | — |
| — | 5.75 | 7.90 | 6.83 | +0.54 | 29.5% | 347.5 | 29.5% | -0.46 | 4.72 | 4.15 | 5.30 | — |
| — | 4.50 | 5.45 | 4.97 | +0.47 | 29.5% | 350 | 29.5% | -0.53 | 6.10 | 5.45 | 6.75 | — |
| — | 3.20 | 4.90 | 4.05 | +0.40 | 29.6% | 352.5 | 29.6% | -0.60 | 7.25 | 6.15 | 8.35 | — |
| — | 2.41 | 4.00 | 3.21 | +0.34 | 29.7% | 355 | 29.7% | -0.66 | 8.80 | 7.60 | 10.00 | — |
| — | 1.65 | 3.75 | 2.70 | +0.28 | 29.9% | 357.5 | 29.9% | -0.73 | 11.12 | 10.50 | 11.75 | — |
| — | 1.35 | 2.33 | 1.84 | +0.23 | 30.2% | 360 | 30.2% | -0.78 | 13.57 | 12.60 | 14.55 | — |
| — | 0.92 | 1.78 | 1.35 | +0.18 | 30.4% | 362.5 | 30.4% | -0.82 | 14.57 | 13.30 | 15.85 | — |
| — | 0.60 | 1.48 | 1.04 | +0.15 | 30.8% | 365 | 30.8% | -0.86 | 16.77 | 15.40 | 18.15 | — |
| — | 0.41 | 2.12 | 1.26 | +0.11 | 31.1% | 367.5 | 31.1% | -0.89 | 19.32 | 17.65 | 21.00 | — |
| — | 0.25 | 0.75 | 0.50 | +0.09 | 31.6% | 370 | 31.6% | -0.92 | 21.52 | 20.00 | 23.05 | — |
| — | — | 0.73 | — | +0.07 | 32.0% | 372.5 | 32.0% | -0.94 | 23.98 | 22.40 | 25.55 | — |
| — | 0.15 | 0.60 | 0.38 | +0.05 | 32.5% | 375 | 32.5% | -0.95 | 26.23 | 24.85 | 27.60 | — |
| — | 0.02 | 1.54 | 0.78 | +0.04 | 33.0% | 377.5 | 33.0% | -0.97 | 28.57 | 27.30 | 29.85 | — |
| — | 0.06 | 0.60 | 0.33 | +0.03 | 33.5% | 380 | 33.5% | -0.98 | 30.98 | 29.75 | 32.20 | — |
| — | — | 0.40 | — | +0.03 | 34.1% | 382.5 | 34.1% | -0.98 | 33.92 | 32.25 | 35.60 | — |
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.