Spot 350.10
· 146 contratti su 5 scadenze
· fonte ibkr
· catturata 19/08 01:00 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 31.70 | 38.40 | 35.05 | +0.98 | 58.8% | 315 | — | — | 0.23 | 0.05 | 0.40 | — |
| — | 29.60 | 37.30 | 33.45 | +0.97 | 58.2% | 317.5 | 58.2% | -0.03 | — | — | 0.95 | — |
| — | 26.30 | 35.00 | 30.65 | +0.96 | 57.6% | 320 | 57.6% | -0.04 | 0.30 | 0.15 | 0.45 | — |
| — | 25.40 | 32.40 | 28.90 | +0.95 | 57.2% | 322.5 | — | — | — | — | 1.45 | — |
| — | 24.30 | 29.80 | 27.05 | — | — | 325 | — | — | 0.42 | 0.30 | 0.55 | — |
| — | 20.10 | 27.70 | 23.90 | +0.91 | 56.6% | 327.5 | 56.6% | -0.09 | 0.62 | 0.25 | 1.00 | — |
| — | 18.80 | 25.30 | 22.05 | — | — | 330 | — | — | 1.10 | 0.65 | 1.55 | — |
| — | 18.20 | 22.80 | 20.50 | — | — | 332.5 | — | — | 1.30 | 0.70 | 1.90 | — |
| — | 13.90 | 21.00 | 17.45 | — | — | 335 | — | — | 1.68 | 1.00 | 2.35 | — |
| — | 13.80 | 16.40 | 15.10 | — | — | 337.5 | — | — | 2.30 | 1.75 | 2.85 | — |
| — | 12.00 | 14.50 | 13.25 | — | — | 340 | — | — | 2.90 | 2.50 | 3.30 | — |
| — | 10.30 | 12.60 | 11.45 | +0.68 | 56.5% | 342.5 | — | — | 3.70 | 3.10 | 4.30 | — |
| — | 8.90 | 10.90 | 9.90 | — | — | 345 | — | — | 4.45 | 3.60 | 5.30 | — |
| — | 7.50 | 9.30 | 8.40 | +0.57 | 56.8% | 347.5 | 56.8% | -0.43 | 5.50 | 4.60 | 6.40 | — |
| — | 7.00 | 7.90 | 7.45 | +0.52 | 57.0% | 350 | 57.0% | -0.48 | 6.60 | 5.80 | 7.40 | — |
| — | 5.10 | 6.80 | 5.95 | +0.47 | 57.2% | 352.5 | 57.2% | -0.54 | 8.00 | 7.00 | 9.00 | — |
| — | 4.10 | 5.60 | 4.85 | +0.41 | 57.3% | 355 | 57.3% | -0.59 | 9.50 | 8.50 | 10.50 | — |
| — | 3.20 | 4.80 | 4.00 | +0.36 | 57.5% | 357.5 | 57.5% | -0.65 | 11.00 | 9.90 | 12.10 | — |
| — | 2.80 | 4.00 | 3.40 | +0.31 | 58.3% | 360 | 54.4% | -0.69 | 12.85 | 11.50 | 14.20 | — |
| — | 1.90 | 3.30 | 2.60 | +0.26 | 57.7% | 362.5 | — | — | 14.70 | 13.30 | 16.10 | — |
| — | 2.00 | 2.50 | 2.25 | — | — | 365 | 57.9% | -0.78 | 16.45 | 15.20 | 17.70 | — |
| — | 1.05 | 2.25 | 1.65 | — | — | 367.5 | 58.0% | -0.81 | 17.80 | 15.40 | 20.20 | — |
| — | 0.80 | 1.90 | 1.35 | +0.16 | 58.1% | 370 | 58.1% | -0.85 | 19.50 | 16.90 | 22.10 | — |
| — | 0.40 | 1.60 | 1.00 | +0.13 | 58.2% | 372.5 | 58.2% | -0.88 | 23.10 | 19.10 | 27.10 | — |
| — | 0.50 | 1.35 | 0.93 | — | — | 375 | 58.4% | -0.90 | 24.80 | 21.40 | 28.20 | — |
| — | 0.35 | 1.00 | 0.68 | +0.07 | 58.6% | 380 | 58.6% | -0.94 | 28.60 | 26.00 | 31.20 | — |
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.