Spot 348.12
· 188 contratti su 5 scadenze
· fonte ibkr
· catturata 24/08 22:26 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 31.85 | 35.50 | 33.67 | +0.98 | 42.8% | 315 | 42.8% | -0.02 | 0.06 | 0.05 | 0.07 | — |
| — | 29.35 | 32.95 | 31.15 | +0.97 | 41.1% | 317.5 | 41.1% | -0.03 | 0.10 | 0.03 | 0.18 | — |
| — | 27.80 | 29.70 | 28.75 | +0.96 | 39.4% | 320 | 39.4% | -0.04 | 0.10 | 0.09 | 0.10 | — |
| — | 24.40 | 28.00 | 26.20 | +0.95 | 38.1% | 322.5 | 38.1% | -0.05 | 0.13 | 0.10 | 0.16 | — |
| — | 21.95 | 24.25 | 23.10 | +0.93 | 36.9% | 325 | 36.9% | -0.07 | 0.17 | 0.16 | 0.19 | — |
| — | 19.90 | 23.20 | 21.55 | +0.91 | 35.7% | 327.5 | 35.7% | -0.09 | 0.28 | 0.20 | 0.35 | — |
| — | 17.55 | 19.25 | 18.40 | +0.88 | 34.6% | 330 | 34.6% | -0.12 | 0.41 | 0.36 | 0.46 | — |
| — | 15.15 | 16.85 | 16.00 | +0.84 | 33.6% | 332.5 | 33.6% | -0.16 | 0.47 | 0.40 | 0.55 | — |
| — | 13.55 | 15.55 | 14.55 | +0.79 | 32.7% | 335 | 32.7% | -0.21 | 0.79 | 0.75 | 0.82 | — |
| — | 11.40 | 12.45 | 11.93 | +0.73 | 32.1% | 337.5 | 32.1% | -0.27 | 1.10 | 1.03 | 1.17 | — |
| — | 9.70 | 10.40 | 10.05 | +0.66 | 31.7% | 340 | 31.7% | -0.34 | 1.60 | 1.53 | 1.67 | — |
| — | 7.05 | 8.50 | 7.78 | +0.59 | 31.6% | 342.5 | 31.6% | -0.41 | 2.33 | 2.20 | 2.46 | — |
| — | 6.25 | 6.60 | 6.42 | +0.51 | 31.5% | 345 | 31.5% | -0.49 | 3.08 | 3.00 | 3.15 | — |
| — | 4.85 | 5.15 | 5.00 | +0.43 | 31.4% | 347.5 | 31.4% | -0.57 | 4.15 | 4.05 | 4.25 | — |
| — | 3.55 | 3.90 | 3.73 | +0.36 | 31.5% | 350 | 31.5% | -0.64 | 5.33 | 5.10 | 5.55 | — |
| — | 2.58 | 2.86 | 2.72 | +0.29 | 31.5% | 352.5 | 31.5% | -0.71 | 6.85 | 6.50 | 7.20 | — |
| — | 1.95 | 2.05 | 2.00 | +0.23 | 31.7% | 355 | 31.7% | -0.78 | 8.60 | 8.30 | 8.90 | — |
| — | 1.30 | 1.60 | 1.45 | +0.18 | 32.1% | 357.5 | 32.1% | -0.83 | 11.00 | 10.25 | 11.75 | — |
| — | 0.87 | 1.06 | 0.96 | +0.13 | 32.6% | 360 | 32.6% | -0.87 | 13.05 | 12.25 | 13.85 | — |
| — | 0.52 | 0.73 | 0.62 | +0.10 | 33.0% | 362.5 | 33.0% | -0.91 | 15.15 | 13.80 | 16.50 | — |
| — | 0.40 | 0.53 | 0.47 | +0.07 | 33.6% | 365 | 33.6% | -0.93 | 17.27 | 16.35 | 18.20 | — |
| — | 0.19 | 0.40 | 0.29 | +0.06 | 34.3% | 367.5 | 34.3% | -0.95 | 19.65 | 18.15 | 21.15 | — |
| — | 0.27 | 0.31 | 0.29 | +0.04 | 35.2% | 370 | 35.2% | -0.97 | 22.25 | 20.85 | 23.65 | — |
| — | 0.05 | 0.25 | 0.15 | +0.03 | 36.4% | 372.5 | 36.4% | -0.98 | 24.25 | 22.45 | 26.05 | — |
| — | 0.07 | 0.17 | 0.12 | +0.03 | 37.7% | 375 | 37.7% | -0.98 | 26.77 | 24.90 | 28.65 | — |
| — | 0.11 | 0.21 | 0.16 | +0.02 | 39.0% | 377.5 | 39.0% | -0.99 | 29.25 | 27.50 | 31.00 | — |
| — | 0.08 | 0.12 | 0.10 | +0.02 | 40.5% | 380 | 40.5% | -0.99 | 31.55 | 29.85 | 33.25 | — |
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.