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 | |
| — | 31.75 | 39.80 | 35.77 | +0.91 | 54.8% | 315 | 54.8% | -0.09 | 1.10 | 0.77 | 1.43 | — |
| — | — | — | — | — | — | 317.5 | — | — | — | — | — | — |
| — | 28.95 | 35.40 | 32.17 | +0.88 | 54.0% | 320 | 54.0% | -0.12 | 1.74 | 1.37 | 2.11 | — |
| — | — | — | — | — | — | 322.5 | — | — | — | — | — | — |
| — | 23.15 | 31.10 | 27.12 | +0.83 | 53.4% | 325 | 53.4% | -0.17 | 2.35 | 1.65 | 3.05 | — |
| — | — | — | — | — | — | 327.5 | — | — | — | — | — | — |
| — | 21.40 | 24.60 | 23.00 | +0.78 | 52.9% | 330 | 52.9% | -0.22 | 3.25 | 2.50 | 4.00 | — |
| — | — | — | — | — | — | 332.5 | — | — | — | — | — | — |
| — | 17.85 | 21.15 | 19.50 | +0.72 | 52.5% | 335 | 52.5% | -0.28 | 4.35 | 3.75 | 4.95 | — |
| — | 16.20 | 19.30 | 17.75 | +0.69 | 52.4% | 337.5 | 52.4% | -0.31 | 5.30 | 4.45 | 6.15 | — |
| — | 14.70 | 17.55 | 16.12 | +0.66 | 52.3% | 340 | 52.3% | -0.34 | 5.90 | 5.20 | 6.60 | — |
| — | 13.30 | 15.85 | 14.57 | +0.62 | 52.2% | 342.5 | 52.2% | -0.38 | 7.17 | 6.15 | 8.20 | — |
| — | 11.95 | 14.30 | 13.12 | +0.59 | 52.2% | 345 | 52.2% | -0.41 | 8.22 | 7.20 | 9.25 | — |
| — | 10.65 | 12.45 | 11.55 | +0.55 | 52.1% | 347.5 | 52.1% | -0.45 | 9.35 | 8.25 | 10.45 | — |
| — | 9.80 | 11.05 | 10.43 | +0.51 | 52.1% | 350 | 52.1% | -0.49 | 10.47 | 9.45 | 11.50 | — |
| — | 8.30 | 10.40 | 9.35 | +0.47 | 52.1% | 352.5 | 52.1% | -0.53 | 11.95 | 10.75 | 13.15 | — |
| — | 7.90 | 9.30 | 8.60 | +0.44 | 52.2% | 355 | 52.2% | -0.56 | 13.38 | 12.10 | 14.65 | — |
| — | 6.35 | 8.25 | 7.30 | +0.40 | 52.2% | 357.5 | 52.2% | -0.60 | 14.90 | 13.55 | 16.25 | — |
| — | 6.10 | 7.35 | 6.72 | +0.37 | 52.3% | 360 | 52.3% | -0.63 | 16.52 | 15.00 | 18.05 | — |
| — | 4.70 | 6.50 | 5.60 | +0.33 | 52.3% | 362.5 | 52.3% | -0.67 | 18.23 | 16.60 | 19.85 | — |
| — | 4.05 | 5.75 | 4.90 | +0.30 | 52.4% | 365 | 52.4% | -0.70 | 20.00 | 18.25 | 21.75 | — |
| — | 3.45 | 5.10 | 4.28 | +0.28 | 52.5% | 367.5 | 52.5% | -0.73 | 22.45 | 21.20 | 23.70 | — |
| — | 2.91 | 4.50 | 3.71 | +0.25 | 52.6% | 370 | 52.6% | -0.75 | 24.48 | 23.20 | 25.75 | — |
| — | 2.56 | 3.95 | 3.25 | +0.22 | 52.8% | 372.5 | 52.8% | -0.78 | 25.82 | 23.80 | 27.85 | — |
| — | 2.16 | 3.50 | 2.83 | +0.20 | 52.9% | 375 | 52.9% | -0.80 | 28.05 | 24.35 | 31.75 | — |
| — | 1.67 | 3.10 | 2.38 | +0.17 | 53.0% | 377.5 | 53.0% | -0.83 | 29.35 | 26.00 | 32.70 | — |
| — | 1.37 | 2.70 | 2.04 | +0.16 | 53.2% | 380 | 53.2% | -0.85 | 32.35 | 28.10 | 36.60 | — |
| — | 1.11 | 2.39 | 1.75 | +0.14 | 53.4% | 382.5 | 53.4% | -0.87 | 34.90 | 30.80 | 39.00 | — |
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.