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 | |
| — | 33.50 | 36.25 | 34.88 | +0.94 | 34.1% | 315 | 34.1% | -0.06 | 0.80 | 0.23 | 1.37 | — |
| — | 28.35 | 31.55 | 29.95 | +0.91 | 33.1% | 320 | 33.1% | -0.09 | 0.77 | 0.48 | 1.05 | — |
| — | 26.65 | 29.25 | 27.95 | +0.90 | 32.6% | 322.5 | 32.6% | -0.10 | 1.14 | 0.50 | 1.77 | — |
| — | 23.85 | 27.10 | 25.48 | +0.88 | 32.2% | 325 | 32.2% | -0.12 | 1.19 | 0.87 | 1.50 | — |
| — | 22.35 | 24.90 | 23.62 | +0.85 | 31.8% | 327.5 | 31.8% | -0.15 | 1.60 | 1.08 | 2.13 | — |
| — | 20.15 | 22.75 | 21.45 | +0.82 | 31.5% | 330 | 31.5% | -0.17 | 1.73 | 1.27 | 2.19 | — |
| — | 18.05 | 20.75 | 19.40 | +0.79 | 31.1% | 332.5 | 31.1% | -0.21 | 2.37 | 1.87 | 2.87 | — |
| — | 15.80 | 18.45 | 17.12 | +0.76 | 30.8% | 335 | 30.8% | -0.24 | 2.52 | 1.64 | 3.40 | — |
| — | 14.45 | 16.35 | 15.40 | +0.72 | 30.6% | 337.5 | 30.6% | -0.28 | 3.56 | 2.71 | 4.40 | — |
| — | 12.60 | 15.15 | 13.88 | +0.68 | 30.3% | 340 | 30.3% | -0.32 | 4.30 | 3.45 | 5.15 | — |
| — | 11.15 | 13.50 | 12.32 | +0.63 | 30.1% | 342.5 | 30.1% | -0.37 | 5.22 | 4.60 | 5.85 | — |
| — | 8.90 | 12.05 | 10.47 | +0.59 | 29.9% | 345 | 29.9% | -0.41 | 5.97 | 5.05 | 6.90 | — |
| — | 8.10 | 10.65 | 9.38 | +0.54 | 29.8% | 347.5 | 29.8% | -0.46 | 6.88 | 6.00 | 7.75 | — |
| — | 6.80 | 9.20 | 8.00 | +0.49 | 29.7% | 350 | 29.7% | -0.51 | 8.05 | 6.85 | 9.25 | — |
| — | 5.95 | 8.05 | 7.00 | +0.44 | 29.6% | 352.5 | 29.6% | -0.56 | 9.35 | 8.30 | 10.40 | — |
| — | 4.80 | 7.05 | 5.92 | +0.39 | 29.5% | 355 | 29.5% | -0.61 | 10.93 | 9.70 | 12.15 | — |
| — | 3.85 | 5.00 | 4.42 | +0.35 | 29.5% | 357.5 | 29.5% | -0.66 | 12.55 | 11.30 | 13.80 | — |
| — | 3.10 | 4.60 | 3.85 | +0.31 | 29.5% | 360 | 29.5% | -0.70 | 14.45 | 13.00 | 15.90 | — |
| — | 2.51 | 4.40 | 3.46 | +0.26 | 29.5% | 362.5 | 29.5% | -0.74 | 16.30 | 14.95 | 17.65 | — |
| — | 2.09 | 3.50 | 2.79 | +0.23 | 29.5% | 365 | 29.5% | -0.78 | 18.20 | 16.75 | 19.65 | — |
| — | 1.58 | 2.61 | 2.10 | +0.19 | 29.5% | 367.5 | 29.5% | -0.81 | 20.10 | 18.75 | 21.45 | — |
| — | 1.28 | 2.06 | 1.67 | +0.16 | 29.6% | 370 | 29.6% | -0.85 | 22.60 | 21.30 | 23.90 | — |
| — | 0.91 | 1.80 | 1.35 | +0.14 | 29.6% | 372.5 | 29.6% | -0.87 | 24.55 | 23.10 | 26.00 | — |
| — | 0.78 | 1.68 | 1.23 | +0.11 | 29.7% | 375 | 29.7% | -0.90 | 26.88 | 25.35 | 28.40 | — |
| — | 0.53 | 1.52 | 1.02 | +0.09 | 29.8% | 377.5 | 29.8% | -0.92 | 29.23 | 27.70 | 30.75 | — |
| — | 0.48 | 0.93 | 0.70 | +0.08 | 29.9% | 380 | 29.9% | -0.94 | 31.57 | 30.05 | 33.10 | — |
| — | 0.30 | 0.98 | 0.64 | +0.06 | 30.1% | 382.5 | 30.1% | -0.95 | 34.08 | 32.50 | 35.65 | — |
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.