Spot 345.33
· 160 contratti su 5 scadenze
· fonte ibkr
· catturata 18/07 23:46 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | — | — | — | — | — | 315 | — | — | — | — | — | — |
| — | 24.60 | 29.50 | 27.05 | +0.92 | 39.4% | 320 | 39.4% | -0.08 | 0.75 | 0.55 | 0.95 | — |
| — | — | — | — | +0.87 | 38.6% | 325 | 38.6% | -0.13 | — | — | — | — |
| — | 18.10 | 23.70 | 20.90 | — | — | 327.5 | — | — | 1.48 | 1.30 | 1.65 | — |
| — | 15.40 | 20.70 | 18.05 | — | — | 330 | 38.0% | -0.19 | 1.95 | 1.70 | 2.20 | — |
| — | 13.40 | 19.80 | 16.60 | +0.77 | 37.8% | 332.5 | 37.8% | -0.23 | 2.55 | 2.20 | 2.90 | — |
| — | 11.20 | 16.70 | 13.95 | +0.73 | 37.8% | 335 | 37.8% | -0.27 | 3.20 | 2.90 | 3.50 | — |
| — | 11.40 | 12.80 | 12.10 | +0.68 | 37.8% | 337.5 | 37.8% | -0.32 | 3.85 | 3.20 | 4.50 | — |
| — | 9.80 | 10.90 | 10.35 | +0.63 | 38.0% | 340 | 38.0% | -0.37 | 4.90 | 4.50 | 5.30 | — |
| — | 8.30 | 10.30 | 9.30 | +0.58 | 38.2% | 342.5 | 38.2% | -0.42 | 6.05 | 5.50 | 6.60 | — |
| — | 7.40 | 8.10 | 7.75 | +0.52 | 38.4% | 345 | 38.4% | -0.48 | 7.35 | 6.70 | 8.00 | — |
| — | 6.30 | 6.80 | 6.55 | +0.47 | 38.7% | 347.5 | 38.7% | -0.53 | 8.50 | 7.90 | 9.10 | — |
| — | 5.00 | 5.80 | 5.40 | +0.42 | 39.0% | 350 | 39.0% | -0.59 | 10.30 | 9.40 | 11.20 | — |
| — | 3.80 | 5.60 | 4.70 | +0.37 | 39.3% | 352.5 | 39.3% | -0.64 | 11.75 | 11.20 | 12.30 | — |
| — | 3.30 | 4.00 | 3.65 | +0.32 | 39.6% | 355 | 39.6% | -0.68 | 13.30 | 12.60 | 14.00 | — |
| — | 2.60 | 3.40 | 3.00 | +0.27 | 40.0% | 357.5 | 40.0% | -0.73 | 15.15 | 14.50 | 15.80 | — |
| — | 2.30 | 2.80 | 2.55 | +0.23 | 40.4% | 360 | 40.4% | -0.77 | 16.85 | 15.20 | 18.50 | — |
| — | 1.60 | 2.85 | 2.23 | +0.20 | 40.9% | 362.5 | 40.9% | -0.80 | 19.20 | 17.30 | 21.10 | — |
| — | 0.90 | 1.95 | 1.43 | +0.17 | 41.4% | 365 | 41.4% | -0.83 | 21.35 | 20.10 | 22.60 | — |
| — | 0.10 | 2.00 | 1.05 | +0.15 | 42.0% | 367.5 | 42.0% | -0.86 | 22.50 | 19.60 | 25.40 | — |
| — | 0.85 | 1.50 | 1.18 | +0.12 | 42.6% | 370 | 42.6% | -0.88 | 26.05 | 24.20 | 27.90 | — |
| — | 0.80 | 1.85 | 1.32 | +0.11 | 43.3% | 372.5 | 43.3% | -0.90 | 27.00 | 24.10 | 29.90 | — |
| — | 0.05 | 1.05 | 0.55 | +0.09 | 44.0% | 375 | 44.0% | -0.91 | 30.00 | 27.90 | 32.10 | — |
| — | — | 2.70 | — | +0.08 | 44.7% | 377.5 | 44.7% | -0.93 | 31.90 | 28.80 | 35.00 | — |
| — | 0.15 | 0.90 | 0.53 | +0.07 | 45.4% | 380 | 45.4% | -0.94 | 34.15 | 31.60 | 36.70 | — |
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.