Spot 346.63
· 190 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 | |
| — | 34.70 | 37.60 | 36.15 | +0.90 | 60.3% | 312.5 | 60.3% | -0.10 | 1.44 | 1.27 | 1.60 | — |
| — | 32.50 | 35.05 | 33.77 | +0.89 | 60.0% | 315 | 60.0% | -0.12 | 1.72 | 1.62 | 1.82 | — |
| — | 31.10 | 32.85 | 31.98 | +0.87 | 59.8% | 317.5 | 59.8% | -0.13 | 2.08 | 1.97 | 2.18 | — |
| — | 28.20 | 30.85 | 29.52 | +0.85 | 59.7% | 320 | 59.7% | -0.12 | 2.41 | 2.23 | 2.59 | — |
| — | 26.60 | 28.80 | 27.70 | +0.82 | 59.6% | 322.5 | 59.6% | -0.13 | 2.98 | 2.76 | 3.20 | — |
| — | 24.85 | 26.30 | 25.57 | +0.80 | 59.5% | 325 | 59.5% | -0.20 | 3.50 | 3.25 | 3.75 | — |
| — | 23.10 | 24.75 | 23.93 | +0.77 | 59.4% | 327.5 | 59.4% | -0.23 | 4.03 | 3.65 | 4.40 | — |
| — | 21.00 | 22.85 | 21.93 | +0.74 | 59.4% | 330 | 59.4% | -0.26 | 4.70 | 4.55 | 4.85 | — |
| — | 19.65 | 21.05 | 20.35 | +0.71 | 59.4% | 332.5 | 59.4% | -0.29 | 5.30 | 5.05 | 5.55 | — |
| — | 17.45 | 18.85 | 18.15 | +0.68 | 59.4% | 335 | 59.4% | -0.32 | 6.33 | 6.00 | 6.65 | — |
| — | 16.15 | 17.55 | 16.85 | +0.65 | 59.4% | 337.5 | 59.4% | -0.35 | 7.22 | 6.95 | 7.50 | — |
| — | 14.95 | 15.65 | 15.30 | +0.61 | 59.4% | 340 | 59.4% | -0.39 | 8.28 | 7.90 | 8.65 | — |
| — | 13.35 | 14.55 | 13.95 | +0.58 | 59.3% | 342.5 | 59.3% | -0.42 | 9.20 | 8.80 | 9.60 | — |
| — | 12.25 | 12.80 | 12.53 | +0.54 | 59.3% | 345 | 59.3% | -0.46 | 10.28 | 9.95 | 10.60 | — |
| — | 11.00 | 11.50 | 11.25 | +0.51 | 59.3% | 347.5 | 59.3% | -0.49 | 11.57 | 11.20 | 11.95 | — |
| — | 9.85 | 10.15 | 10.00 | +0.47 | 59.2% | 350 | 59.2% | -0.53 | 12.90 | 12.50 | 13.30 | — |
| — | 8.75 | 9.25 | 9.00 | +0.44 | 59.2% | 352.5 | 59.2% | -0.56 | 14.25 | 13.75 | 14.75 | — |
| — | 7.75 | 8.20 | 7.97 | +0.40 | 59.1% | 355 | 59.1% | -0.60 | 15.75 | 15.35 | 16.15 | — |
| — | 6.85 | 7.25 | 7.05 | +0.37 | 59.0% | 357.5 | 59.0% | -0.63 | 17.35 | 16.95 | 17.75 | — |
| — | 5.25 | 5.55 | 5.40 | +0.31 | 58.8% | 362.5 | 58.8% | -0.69 | 21.07 | 20.25 | 21.90 | — |
| — | 4.60 | 4.90 | 4.75 | +0.28 | 58.7% | 365 | 58.7% | -0.72 | 22.77 | 22.10 | 23.45 | — |
| — | 3.95 | 4.20 | 4.08 | +0.25 | 58.7% | 367.5 | 58.7% | -0.75 | 24.27 | 23.40 | 25.15 | — |
| — | 3.50 | 3.65 | 3.58 | +0.22 | 58.6% | 370 | 58.6% | -0.78 | 26.45 | 25.55 | 27.35 | — |
| — | 2.98 | 3.20 | 3.09 | +0.20 | 58.6% | 372.5 | 58.6% | -0.80 | 28.77 | 27.45 | 30.10 | — |
| — | 2.46 | 2.67 | 2.56 | +0.18 | 58.6% | 375 | 58.6% | -0.82 | 30.75 | 29.30 | 32.20 | — |
| — | 2.07 | 2.39 | 2.23 | +0.16 | 58.6% | 377.5 | 58.6% | -0.85 | 32.85 | 31.35 | 34.35 | — |
| — | 1.87 | 2.00 | 1.94 | +0.14 | 58.6% | 380 | 58.6% | -0.86 | 35.12 | 33.75 | 36.50 | — |
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.