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 | |
| — | 39.40 | 43.70 | 41.55 | — | — | 315 | — | — | 5.05 | 3.50 | 6.60 | — |
| — | 37.80 | 41.70 | 39.75 | — | — | 317.5 | 78.1% | -0.20 | 6.05 | 4.10 | 8.00 | — |
| — | 34.90 | 39.80 | 37.35 | +0.78 | 78.3% | 320 | — | — | 6.65 | 4.70 | 8.60 | — |
| — | 34.10 | 38.00 | 36.05 | +0.76 | 78.6% | 322.5 | — | — | 7.40 | 5.40 | 9.40 | — |
| — | 32.50 | 36.30 | 34.40 | +0.74 | 78.8% | 325 | 78.8% | -0.26 | 7.60 | 6.20 | 9.00 | — |
| — | 30.80 | 34.60 | 32.70 | +0.72 | 79.0% | 327.5 | 79.0% | -0.28 | 8.95 | 6.90 | 11.00 | — |
| — | 28.10 | 32.90 | 30.50 | +0.70 | 79.2% | 330 | 79.2% | -0.30 | 9.85 | 7.80 | 11.90 | — |
| — | 27.80 | 31.30 | 29.55 | +0.68 | 79.5% | 332.5 | 79.5% | -0.32 | 10.75 | 8.60 | 12.90 | — |
| — | 25.40 | 29.70 | 27.55 | +0.66 | 79.7% | 335 | 79.7% | -0.34 | 11.70 | 9.50 | 13.90 | — |
| — | 24.50 | 28.20 | 26.35 | +0.64 | 79.9% | 337.5 | 79.9% | -0.36 | 12.80 | 10.60 | 15.00 | — |
| — | 22.30 | 26.80 | 24.55 | +0.62 | 80.0% | 340 | 80.0% | -0.38 | 13.05 | 11.70 | 14.40 | — |
| — | 21.10 | 25.40 | 23.25 | +0.60 | 80.2% | 342.5 | 80.2% | -0.41 | 14.70 | 12.80 | 16.60 | — |
| — | 19.60 | 24.10 | 21.85 | +0.58 | 80.4% | 345 | 80.4% | -0.43 | 16.00 | 13.90 | 18.10 | — |
| — | 18.40 | 22.80 | 20.60 | +0.55 | 80.5% | 347.5 | 80.5% | -0.45 | 17.35 | 15.20 | 19.50 | — |
| — | 17.20 | 20.60 | 18.90 | +0.53 | 80.7% | 350 | 80.7% | -0.47 | 19.10 | 17.20 | 21.00 | — |
| — | 16.00 | 20.40 | 18.20 | +0.51 | 80.8% | 352.5 | 80.8% | -0.49 | 20.05 | 17.70 | 22.40 | — |
| — | 14.90 | 18.00 | 16.45 | +0.49 | 80.9% | 355 | 80.9% | -0.51 | 21.45 | 19.10 | 23.80 | — |
| — | 13.90 | 18.20 | 16.05 | +0.47 | 81.0% | 357.5 | 81.0% | -0.53 | 22.85 | 20.50 | 25.20 | — |
| — | 12.80 | 17.10 | 14.95 | +0.45 | 81.1% | 360 | 81.1% | -0.55 | 24.30 | 22.00 | 26.60 | — |
| — | 11.90 | 16.20 | 14.05 | +0.43 | 81.2% | 362.5 | 81.2% | -0.57 | 25.85 | 23.50 | 28.20 | — |
| — | 11.00 | 15.20 | 13.10 | +0.41 | 81.2% | 365 | 81.2% | -0.59 | 27.45 | 25.10 | 29.80 | — |
| — | 10.10 | 14.30 | 12.20 | +0.39 | 81.3% | 367.5 | 81.3% | -0.61 | 28.15 | 26.60 | 29.70 | — |
| — | 9.30 | 12.60 | 10.95 | +0.37 | 81.3% | 370 | 81.3% | -0.63 | 30.65 | 28.20 | 33.10 | — |
| — | 8.50 | 12.60 | 10.55 | +0.35 | 81.4% | 372.5 | 81.4% | -0.65 | 32.05 | 29.90 | 34.20 | — |
| — | 7.70 | 11.80 | 9.75 | +0.33 | 81.4% | 375 | — | — | 33.30 | 31.60 | 35.00 | — |
| — | 6.70 | 9.30 | 8.00 | +0.30 | 81.4% | 380 | — | — | 36.80 | 35.20 | 38.40 | — |
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.