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 | — | — | — | — | — | — |
| — | — | — | — | +0.87 | 40.3% | 317.5 | 40.3% | -0.13 | — | — | — | — |
| — | 26.00 | 31.50 | 28.75 | +0.85 | 40.1% | 320 | 40.1% | -0.16 | 2.75 | 2.00 | 3.50 | — |
| — | — | — | — | +0.83 | 39.0% | 322.5 | 39.0% | -0.17 | — | — | — | — |
| — | — | — | — | +0.81 | 38.7% | 325 | 38.7% | -0.20 | — | — | — | — |
| — | — | — | — | +0.78 | 38.4% | 327.5 | 38.4% | -0.23 | — | — | — | — |
| — | 17.80 | 22.90 | 20.35 | +0.75 | 38.2% | 330 | 38.2% | -0.26 | 4.15 | 3.50 | 4.80 | — |
| — | — | — | — | +0.71 | 38.0% | 332.5 | 38.0% | -0.29 | — | — | — | — |
| — | 14.70 | 18.10 | 16.40 | +0.68 | 37.7% | 335 | 37.7% | -0.33 | 5.55 | 5.10 | 6.00 | — |
| — | — | — | — | +0.63 | 37.5% | 337.5 | 37.5% | -0.37 | — | — | — | — |
| — | 12.00 | 17.10 | 14.55 | +0.60 | 37.3% | 340 | 37.3% | -0.40 | 7.65 | 7.10 | 8.20 | — |
| — | — | — | — | +0.56 | 37.1% | 342.5 | 37.1% | -0.44 | — | — | — | — |
| — | 8.00 | 11.30 | 9.65 | +0.52 | 37.0% | 345 | 37.0% | -0.48 | 10.35 | 9.10 | 11.60 | — |
| — | — | — | — | +0.48 | 36.9% | 347.5 | 36.9% | -0.52 | — | — | — | — |
| — | 7.40 | 9.00 | 8.20 | +0.44 | 36.9% | 350 | 36.9% | -0.56 | 12.65 | 11.90 | 13.40 | — |
| — | — | — | — | +0.40 | 36.9% | 352.5 | 36.9% | -0.60 | — | — | — | — |
| — | 5.50 | 9.80 | 7.65 | — | — | 355 | — | — | 15.75 | 14.90 | 16.60 | — |
| — | — | — | — | — | — | 357.5 | 37.1% | -0.67 | — | — | — | — |
| — | 4.20 | 7.90 | 6.05 | +0.30 | 37.3% | 360 | 37.3% | -0.71 | 18.75 | 17.50 | 20.00 | — |
| — | — | — | — | +0.27 | 37.4% | 362.5 | 37.4% | -0.74 | — | — | — | — |
| — | 2.95 | 4.90 | 3.92 | +0.24 | 37.7% | 365 | 37.7% | -0.77 | 22.65 | 21.30 | 24.00 | — |
| — | — | — | — | +0.21 | 37.9% | 367.5 | 37.9% | -0.79 | — | — | — | — |
| — | 2.00 | 6.50 | 4.25 | +0.19 | 38.2% | 370 | 38.2% | -0.82 | 26.15 | 23.30 | 29.00 | — |
| — | — | — | — | +0.17 | 38.6% | 372.5 | 38.6% | -0.84 | — | — | — | — |
| — | 0.05 | 2.60 | 1.32 | +0.15 | 38.9% | 375 | 38.9% | -0.86 | 30.10 | 27.00 | 33.20 | — |
| — | — | — | — | +0.13 | 39.4% | 377.5 | 39.4% | -0.87 | — | — | — | — |
| — | 1.55 | 4.20 | 2.88 | +0.12 | 39.8% | 380 | 39.8% | -0.89 | 34.80 | 31.90 | 37.70 | — |
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.