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 | |
| — | 35.25 | 38.45 | 36.85 | +0.92 | 34.3% | 312.5 | 34.3% | -0.08 | — | — | 1.05 | — |
| — | 33.20 | 36.05 | 34.62 | +0.91 | 33.9% | 315 | 33.9% | -0.09 | 0.46 | 0.11 | 0.81 | — |
| — | 30.80 | 33.65 | 32.23 | +0.89 | 33.5% | 317.5 | 33.5% | -0.11 | — | — | 0.82 | — |
| — | 28.05 | 31.50 | 29.77 | +0.86 | 33.2% | 320 | 33.2% | -0.13 | 0.61 | 0.33 | 0.90 | — |
| — | 26.15 | 28.50 | 27.32 | +0.83 | 32.8% | 322.5 | 32.8% | -0.17 | 0.79 | 0.29 | 1.28 | — |
| — | 23.25 | 26.70 | 24.98 | +0.80 | 32.5% | 325 | 32.5% | -0.19 | 0.86 | 0.47 | 1.25 | — |
| — | 21.60 | 23.95 | 22.77 | +0.76 | 32.2% | 327.5 | 32.2% | -0.23 | 1.14 | 0.30 | 1.97 | — |
| — | 18.95 | 21.90 | 20.43 | +0.72 | 32.0% | 330 | 32.0% | -0.28 | 2.10 | 0.75 | 3.45 | — |
| — | 16.80 | 20.20 | 18.50 | +0.67 | 31.8% | 332.5 | 31.8% | -0.33 | 1.83 | 0.91 | 2.75 | — |
| — | 14.85 | 17.75 | 16.30 | +0.62 | 31.6% | 335 | 31.6% | -0.37 | 2.48 | 1.40 | 3.55 | — |
| — | 13.15 | 15.65 | 14.40 | +0.58 | 31.4% | 337.5 | 31.4% | -0.43 | 3.26 | 2.22 | 4.30 | — |
| — | 11.60 | 14.70 | 13.15 | +0.51 | 31.2% | 340 | 31.2% | -0.49 | 4.33 | 3.15 | 5.50 | — |
| — | 9.90 | 12.15 | 11.03 | +0.46 | 31.1% | 342.5 | 31.1% | -0.54 | 5.20 | 4.05 | 6.35 | — |
| — | 7.55 | 10.60 | 9.07 | +0.40 | 31.0% | 345 | 31.0% | -0.60 | 5.67 | 5.00 | 6.35 | — |
| — | 6.20 | 9.85 | 8.03 | +0.35 | 31.0% | 347.5 | 31.0% | -0.65 | 6.42 | 4.65 | 8.20 | — |
| — | 4.90 | 7.40 | 6.15 | +0.30 | 31.0% | 350 | 31.0% | -0.70 | 7.78 | 5.90 | 9.65 | — |
| — | 3.75 | 7.70 | 5.72 | +0.26 | 31.0% | 352.5 | 31.0% | -0.75 | 9.15 | 7.20 | 11.10 | — |
| — | 3.85 | 6.40 | 5.12 | +0.21 | 31.0% | 355 | 31.0% | -0.79 | 11.03 | 9.45 | 12.60 | — |
| — | 3.25 | 5.15 | 4.20 | +0.18 | 31.1% | 357.5 | 31.1% | -0.83 | 12.32 | 10.40 | 14.25 | — |
| — | 1.39 | 5.05 | 3.22 | +0.15 | 31.1% | 360 | 31.1% | -0.86 | 14.12 | 12.20 | 16.05 | — |
| — | 1.85 | 3.25 | 2.55 | +0.12 | 31.2% | 362.5 | 31.2% | -0.89 | 16.02 | 14.10 | 17.95 | — |
| — | 1.31 | 2.97 | 2.14 | +0.10 | 31.4% | 365 | 31.4% | -0.91 | 18.07 | 16.10 | 20.05 | — |
| — | 0.65 | 2.34 | 1.50 | +0.08 | 31.5% | 367.5 | 31.5% | -0.93 | 20.38 | 18.55 | 22.20 | — |
| — | 0.85 | 1.60 | 1.23 | +0.07 | 31.7% | 370 | 31.7% | -0.95 | 22.50 | 20.75 | 24.25 | — |
| — | 0.69 | 2.95 | 1.82 | +0.05 | 31.9% | 372.5 | 31.9% | -0.96 | 24.77 | 22.95 | 26.60 | — |
| — | 0.44 | 1.72 | 1.08 | +0.04 | 32.2% | 375 | 32.2% | -0.97 | 27.02 | 25.25 | 28.80 | — |
| — | — | 2.70 | — | +0.03 | 32.4% | 377.5 | 32.4% | -0.98 | 29.45 | 27.65 | 31.25 | — |
| — | 0.35 | 0.70 | 0.53 | — | — | 380 | — | — | 31.82 | 30.10 | 33.55 | — |
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.