Spot 348.58
· 180 contratti su 5 scadenze
· fonte ibkr
· catturata 04/08 22:47 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 34.95 | 38.00 | 36.48 | +0.98 | 47.3% | 312.5 | 47.3% | -0.02 | 0.25 | 0.01 | 0.49 | — |
| — | 32.35 | 35.50 | 33.92 | +0.97 | 46.1% | 315 | 46.1% | -0.03 | — | — | 0.17 | — |
| — | 30.10 | 33.00 | 31.55 | +0.96 | 44.9% | 317.5 | 44.9% | -0.04 | 0.09 | 0.01 | 0.17 | — |
| — | 27.30 | 30.55 | 28.93 | — | — | 320 | 43.7% | -0.06 | 0.18 | 0.05 | 0.32 | — |
| — | 25.50 | 28.05 | 26.77 | +0.92 | 42.5% | 322.5 | 42.5% | -0.08 | — | — | 0.22 | — |
| — | 22.60 | 25.00 | 23.80 | +0.89 | 41.3% | 325 | 41.3% | -0.11 | 0.28 | 0.10 | 0.45 | — |
| — | 20.65 | 23.20 | 21.93 | +0.85 | 40.1% | 327.5 | 40.1% | -0.15 | — | — | 0.56 | — |
| — | 17.80 | 20.55 | 19.18 | +0.80 | 39.0% | 330 | 39.0% | -0.20 | 0.33 | 0.25 | 0.40 | — |
| — | 15.65 | 18.25 | 16.95 | +0.74 | 38.0% | 332.5 | 38.0% | -0.26 | — | — | 0.81 | — |
| — | 13.55 | 15.40 | 14.47 | +0.68 | 37.2% | 335 | 37.2% | -0.33 | 0.60 | 0.43 | 0.78 | — |
| — | 11.45 | 13.25 | 12.35 | +0.60 | 36.6% | 337.5 | 36.6% | -0.40 | 0.86 | 0.72 | 1.00 | — |
| — | 9.25 | 11.20 | 10.22 | +0.52 | 36.1% | 340 | 36.1% | -0.49 | 1.38 | 1.12 | 1.64 | — |
| — | 7.50 | 9.35 | 8.43 | +0.43 | 35.8% | 342.5 | 35.8% | -0.57 | 2.04 | 1.64 | 2.44 | — |
| — | 6.00 | 7.60 | 6.80 | +0.35 | 35.7% | 345 | 35.7% | -0.65 | 2.88 | 2.40 | 3.35 | — |
| — | 4.75 | 5.65 | 5.20 | +0.27 | 35.6% | 347.5 | 35.6% | -0.72 | 3.77 | 3.10 | 4.45 | — |
| — | 3.50 | 4.70 | 4.10 | +0.21 | 35.7% | 350 | 35.7% | -0.79 | 5.03 | 4.05 | 6.00 | — |
| — | 2.28 | 3.70 | 2.99 | +0.16 | 35.9% | 352.5 | 35.9% | -0.85 | 6.45 | 5.65 | 7.25 | — |
| — | 1.80 | 2.50 | 2.15 | +0.11 | 36.1% | 355 | 36.1% | -0.89 | 8.12 | 7.25 | 9.00 | — |
| — | 1.13 | 1.98 | 1.55 | +0.08 | 36.5% | 357.5 | 36.5% | -0.92 | 10.18 | 9.20 | 11.15 | — |
| — | 1.00 | 1.45 | 1.23 | +0.06 | 36.9% | 360 | 36.9% | -0.95 | 12.43 | 11.20 | 13.65 | — |
| — | 0.56 | 0.95 | 0.76 | +0.04 | 37.3% | 362.5 | 37.3% | -0.96 | 14.53 | 13.35 | 15.70 | — |
| — | 0.40 | 0.68 | 0.54 | +0.03 | 37.8% | 365 | 37.8% | -0.98 | 16.48 | 15.10 | 17.85 | — |
| — | 0.05 | 0.60 | 0.33 | +0.02 | 38.4% | 367.5 | 38.4% | -0.99 | 18.85 | 17.45 | 20.25 | — |
| — | — | 0.56 | — | +0.02 | 39.0% | 370 | 39.0% | -0.99 | 21.35 | 19.85 | 22.85 | — |
| — | 0.01 | 0.25 | 0.13 | +0.01 | 39.6% | 372.5 | 39.6% | -1.00 | 24.05 | 22.25 | 25.85 | — |
| — | 0.01 | 0.78 | 0.40 | +0.01 | 40.3% | 375 | 40.3% | -1.00 | 26.38 | 24.70 | 28.05 | — |
| — | 0.05 | 0.23 | 0.14 | +0.00 | 41.5% | 380 | 41.5% | -1.00 | 31.38 | 29.50 | 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.