Spot 349.46
· 162 contratti su 5 scadenze
· fonte ibkr
· catturata 21/08 00:35 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 30.50 | 38.20 | 34.35 | +1.00 | 74.3% | 315 | 74.3% | -0.00 | — | — | 0.05 | — |
| — | 28.00 | 36.00 | 32.00 | +0.99 | 73.4% | 317.5 | 73.4% | -0.01 | — | — | 0.55 | — |
| — | 25.40 | 33.45 | 29.43 | +0.99 | 72.2% | 320 | 72.2% | -0.01 | — | — | 0.18 | — |
| — | 23.30 | 30.85 | 27.07 | +0.99 | 70.7% | 322.5 | 70.7% | -0.01 | — | — | 0.23 | — |
| — | 22.25 | 28.30 | 25.27 | +0.98 | 68.8% | 325 | 68.8% | -0.02 | — | — | 0.50 | — |
| — | 18.10 | 25.95 | 22.02 | +0.97 | 66.8% | 327.5 | 66.8% | -0.03 | — | — | 0.65 | — |
| — | 17.35 | 23.50 | 20.43 | +0.96 | 64.7% | 330 | 64.7% | -0.04 | 0.18 | 0.05 | 0.31 | — |
| — | 13.20 | 21.05 | 17.12 | +0.94 | 62.8% | 332.5 | 62.8% | -0.06 | 0.34 | 0.07 | 0.60 | — |
| — | 12.65 | 18.85 | 15.75 | +0.92 | 60.8% | 335 | 60.8% | -0.08 | 0.41 | 0.15 | 0.68 | — |
| — | 10.50 | 16.40 | 13.45 | +0.88 | 58.9% | 337.5 | 58.9% | -0.12 | 0.65 | 0.39 | 0.90 | — |
| — | 8.05 | 12.75 | 10.40 | +0.83 | 57.3% | 340 | 57.3% | -0.17 | 1.01 | 0.75 | 1.27 | — |
| — | 7.00 | 10.10 | 8.55 | +0.76 | 55.9% | 342.5 | 55.9% | -0.23 | 1.34 | 1.02 | 1.66 | — |
| — | 5.45 | 8.05 | 6.75 | +0.68 | 54.9% | 345 | 54.9% | -0.31 | 2.19 | 1.57 | 2.80 | — |
| — | 4.20 | 6.20 | 5.20 | +0.58 | 54.1% | 347.5 | 54.1% | -0.41 | 3.27 | 2.70 | 3.85 | — |
| — | 3.15 | 4.60 | 3.88 | +0.48 | 53.7% | 350 | 53.7% | -0.51 | 4.42 | 3.85 | 5.00 | — |
| — | 2.05 | 3.55 | 2.80 | +0.39 | 53.6% | 352.5 | 53.6% | -0.61 | 5.65 | 4.60 | 6.70 | — |
| — | 1.50 | 2.60 | 2.05 | +0.30 | 53.9% | 355 | 53.9% | -0.70 | 7.30 | 5.90 | 8.70 | — |
| — | 0.74 | 1.90 | 1.32 | +0.22 | 54.5% | 357.5 | 54.5% | -0.79 | 9.18 | 7.60 | 10.75 | — |
| — | 0.49 | 0.90 | 0.69 | +0.16 | 55.3% | 360 | 55.3% | -0.84 | 11.07 | 7.95 | 14.20 | — |
| — | 0.30 | 0.85 | 0.57 | +0.11 | 56.1% | 362.5 | 56.1% | -0.89 | 13.65 | 9.65 | 17.65 | — |
| — | 0.23 | 0.40 | 0.32 | +0.08 | 57.0% | 365 | 57.0% | -0.92 | 16.18 | 13.65 | 18.70 | — |
| — | 0.03 | 0.60 | 0.32 | +0.05 | 58.0% | 367.5 | 58.0% | -0.95 | 18.43 | 14.50 | 22.35 | — |
| — | — | 0.91 | — | +0.04 | 59.4% | 370 | 59.4% | -0.97 | 20.82 | 16.95 | 24.70 | — |
| — | — | 0.74 | — | +0.03 | 60.9% | 372.5 | 60.9% | -0.98 | 23.23 | 19.30 | 27.15 | — |
| — | — | 0.15 | — | +0.02 | 62.6% | 375 | 62.6% | -0.98 | 25.25 | 21.80 | 28.70 | — |
| — | — | 0.59 | — | +0.01 | 64.5% | 377.5 | 64.5% | -0.99 | 28.18 | 24.40 | 31.95 | — |
| — | — | 0.06 | — | +0.01 | 66.4% | 380 | 66.4% | -0.99 | 30.62 | 26.60 | 34.65 | — |
| — | — | 0.05 | — | +0.01 | 68.3% | 382.5 | 68.3% | -1.00 | 33.12 | 29.10 | 37.15 | — |
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.