Spot 346.25
· 194 contratti su 5 scadenze
· fonte ibkr
· catturata 13/08 22:26 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 31.95 | 35.90 | 33.92 | +0.99 | 60.1% | 312.5 | 60.1% | -0.01 | — | — | 0.01 | — |
| — | 29.60 | 33.40 | 31.50 | +0.99 | 60.1% | 315 | 60.1% | -0.01 | — | — | 0.01 | — |
| — | 27.90 | 30.90 | 29.40 | +0.98 | 59.3% | 317.5 | 59.3% | -0.02 | — | — | 0.01 | — |
| — | 25.50 | 27.95 | 26.73 | +0.98 | 58.1% | 320 | 58.1% | -0.02 | 0.01 | 0.01 | 0.02 | — |
| — | 22.35 | 25.90 | 24.12 | +0.98 | 55.4% | 322.5 | 55.4% | -0.02 | 0.02 | 0.01 | 0.03 | — |
| — | 20.85 | 22.35 | 21.60 | +0.97 | 51.7% | 325 | 51.7% | -0.03 | 0.03 | 0.02 | 0.03 | — |
| — | 17.85 | 20.35 | 19.10 | +0.96 | 47.7% | 327.5 | 47.7% | -0.04 | 0.03 | 0.02 | 0.04 | — |
| — | 15.80 | 17.15 | 16.48 | +0.94 | 43.3% | 330 | 43.3% | -0.06 | 0.04 | 0.02 | 0.05 | — |
| — | 12.95 | 15.60 | 14.28 | +0.91 | 38.9% | 332.5 | 38.9% | -0.09 | 0.06 | 0.05 | 0.07 | — |
| — | 10.75 | 12.50 | 11.62 | +0.86 | 35.0% | 335 | 35.0% | -0.14 | 0.08 | 0.07 | 0.09 | — |
| — | 8.55 | 9.75 | 9.15 | +0.78 | 32.4% | 337.5 | 32.4% | -0.22 | 0.17 | 0.15 | 0.18 | — |
| — | 6.35 | 7.35 | 6.85 | +0.68 | 30.5% | 340 | 30.5% | -0.32 | 0.34 | 0.32 | 0.35 | — |
| — | 4.30 | 4.80 | 4.55 | +0.56 | 29.3% | 342.5 | 29.3% | -0.44 | 0.70 | 0.67 | 0.73 | — |
| — | 2.87 | 3.00 | 2.94 | +0.44 | 29.4% | 345 | 29.4% | -0.56 | 1.45 | 1.38 | 1.52 | — |
| — | 1.62 | 1.70 | 1.66 | +0.33 | 29.9% | 347.5 | 29.9% | -0.67 | 2.67 | 2.55 | 2.80 | — |
| — | 0.83 | 0.88 | 0.85 | +0.23 | 29.9% | 350 | 29.9% | -0.77 | 4.42 | 4.25 | 4.60 | — |
| — | 0.40 | 0.43 | 0.41 | +0.15 | 30.9% | 352.5 | 30.9% | -0.85 | 6.53 | 6.05 | 7.00 | — |
| — | 0.19 | 0.20 | 0.20 | +0.10 | 32.0% | 355 | 32.0% | -0.90 | 9.05 | 8.35 | 9.75 | — |
| — | 0.09 | 0.12 | 0.10 | +0.07 | 34.0% | 357.5 | 34.0% | -0.94 | 10.90 | 9.60 | 12.20 | — |
| — | 0.05 | 0.06 | 0.06 | +0.04 | 36.7% | 360 | 36.7% | -0.96 | 13.57 | 12.80 | 14.35 | — |
| — | 0.02 | 0.04 | 0.03 | +0.03 | 39.0% | 362.5 | 39.0% | -0.98 | 15.70 | 14.90 | 16.50 | — |
| — | 0.01 | 0.03 | 0.02 | +0.02 | 41.9% | 365 | 41.9% | -0.99 | 18.50 | 17.40 | 19.60 | — |
| — | 0.01 | 0.03 | 0.02 | +0.01 | 45.3% | 367.5 | 45.3% | -0.99 | 21.43 | 20.00 | 22.85 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 48.3% | 370 | 48.3% | -0.99 | 23.85 | 22.85 | 24.85 | — |
| — | — | 0.01 | — | +0.01 | 51.6% | 372.5 | 51.6% | -1.00 | 26.20 | 24.80 | 27.60 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 55.9% | 375 | 55.9% | -1.00 | 28.48 | 27.10 | 29.85 | — |
| — | — | 0.01 | — | +0.01 | 60.1% | 377.5 | 60.1% | -1.00 | 31.15 | 29.45 | 32.85 | — |
| — | — | 0.01 | — | +0.01 | 62.9% | 380 | 62.9% | -1.00 | 34.15 | 32.85 | 35.45 | — |
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.