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 | |
| — | 33.45 | 36.30 | 34.88 | +0.86 | 50.1% | 315 | 50.1% | -0.15 | 2.65 | 2.36 | 2.94 | — |
| — | 29.30 | 32.40 | 30.85 | +0.82 | 49.7% | 320 | 49.7% | -0.19 | 3.50 | 3.35 | 3.65 | — |
| — | — | — | — | — | — | 322.5 | — | — | — | — | — | — |
| — | 26.00 | 28.40 | 27.20 | +0.77 | 49.4% | 325 | 49.4% | -0.23 | 4.67 | 4.15 | 5.20 | — |
| — | — | — | — | — | — | 327.5 | — | — | — | — | — | — |
| — | 22.95 | 24.20 | 23.57 | +0.72 | 49.2% | 330 | 49.2% | -0.28 | 5.92 | 5.55 | 6.30 | — |
| — | 21.00 | 22.45 | 21.73 | +0.70 | 49.1% | 332.5 | 49.1% | -0.31 | 6.97 | 6.55 | 7.40 | — |
| — | 19.50 | 20.75 | 20.12 | +0.66 | 49.0% | 335 | 49.0% | -0.34 | 7.80 | 7.50 | 8.10 | — |
| — | 17.85 | 19.30 | 18.57 | +0.64 | 49.0% | 337.5 | 49.0% | -0.36 | 8.75 | 8.10 | 9.40 | — |
| — | 16.45 | 17.85 | 17.15 | +0.61 | 48.9% | 340 | 48.9% | -0.40 | 9.82 | 9.20 | 10.45 | — |
| — | 14.95 | 16.65 | 15.80 | +0.58 | 48.9% | 342.5 | 48.9% | -0.42 | 10.85 | 10.30 | 11.40 | — |
| — | 14.20 | 15.05 | 14.62 | +0.55 | 48.9% | 345 | 48.9% | -0.46 | 11.80 | 11.25 | 12.35 | — |
| — | 13.00 | 13.50 | 13.25 | +0.52 | 48.8% | 347.5 | 48.8% | -0.48 | 13.53 | 12.90 | 14.15 | — |
| — | 11.65 | 12.55 | 12.10 | +0.48 | 48.8% | 350 | 48.8% | -0.52 | 14.85 | 14.20 | 15.50 | — |
| — | 10.50 | 11.40 | 10.95 | +0.45 | 48.8% | 352.5 | 48.8% | -0.55 | 16.25 | 15.55 | 16.95 | — |
| — | 9.45 | 10.15 | 9.80 | +0.42 | 48.8% | 355 | 48.8% | -0.58 | 17.65 | 16.75 | 18.55 | — |
| — | 8.10 | 9.55 | 8.82 | +0.40 | 48.8% | 357.5 | 48.8% | -0.61 | 19.23 | 18.55 | 19.90 | — |
| — | 7.95 | 8.20 | 8.07 | +0.37 | 48.7% | 360 | 48.7% | -0.64 | 21.00 | 20.20 | 21.80 | — |
| — | 6.50 | 7.85 | 7.17 | +0.34 | 48.7% | 362.5 | 48.7% | -0.66 | 22.35 | 21.50 | 23.20 | — |
| — | 6.40 | 6.65 | 6.53 | +0.31 | 48.7% | 365 | 48.7% | -0.69 | 23.77 | 22.95 | 24.60 | — |
| — | 5.35 | 5.95 | 5.65 | +0.29 | 48.7% | 367.5 | 48.7% | -0.71 | 26.07 | 24.90 | 27.25 | — |
| — | 5.10 | 5.35 | 5.22 | +0.26 | 48.8% | 370 | 48.8% | -0.74 | 28.05 | 27.15 | 28.95 | — |
| — | 4.10 | 4.85 | 4.47 | +0.24 | 48.8% | 372.5 | 48.8% | -0.76 | 30.02 | 28.95 | 31.10 | — |
| — | 4.05 | 4.30 | 4.17 | +0.22 | 48.8% | 375 | 48.8% | -0.78 | 31.68 | 31.10 | 32.25 | — |
| — | 3.15 | 3.85 | 3.50 | +0.20 | 48.9% | 377.5 | 48.9% | -0.80 | 34.20 | 33.20 | 35.20 | — |
| — | 3.15 | 3.40 | 3.27 | +0.18 | 48.9% | 380 | 48.9% | -0.82 | 36.15 | 34.75 | 37.55 | — |
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.