Spot 352.59
· 110 contratti su 2 scadenze
· fonte ibkr
· catturata 13/07 22:56 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 35.40 | 38.95 | 37.17 | +0.91 | 52.6% | 317.5 | 52.6% | -0.09 | 1.79 | 1.58 | 2.00 | — |
| — | 34.50 | 36.20 | 35.35 | +0.89 | 52.2% | 320 | 52.2% | -0.11 | 2.08 | 1.90 | 2.25 | — |
| — | 31.65 | 34.10 | 32.88 | +0.88 | 51.8% | 322.5 | 51.8% | -0.12 | 2.17 | 1.74 | 2.61 | — |
| — | 29.35 | 32.00 | 30.68 | +0.86 | 51.5% | 325 | 51.5% | -0.14 | 2.78 | 2.51 | 3.05 | — |
| — | 27.35 | 30.00 | 28.68 | +0.84 | 51.2% | 327.5 | 51.2% | -0.16 | 3.58 | 3.00 | 4.15 | — |
| — | 25.85 | 27.95 | 26.90 | +0.82 | 51.0% | 330 | 51.0% | -0.18 | 3.88 | 3.75 | 4.00 | — |
| — | 23.95 | 26.05 | 25.00 | +0.80 | 50.8% | 332.5 | 50.8% | -0.20 | 4.50 | 4.25 | 4.75 | — |
| — | 22.15 | 23.95 | 23.05 | +0.78 | 50.6% | 335 | 50.6% | -0.22 | 5.20 | 5.00 | 5.40 | — |
| — | 20.40 | 22.45 | 21.43 | +0.76 | 50.5% | 337.5 | 50.5% | -0.25 | 6.00 | 5.60 | 6.40 | — |
| — | 19.25 | 20.90 | 20.07 | +0.73 | 50.3% | 340 | 50.3% | -0.27 | 6.67 | 6.55 | 6.80 | — |
| — | 17.60 | 18.40 | 18.00 | +0.70 | 50.2% | 342.5 | 50.2% | -0.30 | 7.58 | 7.00 | 8.15 | — |
| — | 16.00 | 17.60 | 16.80 | +0.67 | 50.1% | 345 | 50.1% | -0.33 | 8.55 | 8.40 | 8.70 | — |
| — | 14.90 | 15.50 | 15.20 | +0.64 | 50.1% | 347.5 | 50.1% | -0.36 | 9.65 | 9.15 | 10.15 | — |
| — | 13.40 | 14.35 | 13.88 | +0.61 | 50.0% | 350 | 50.0% | -0.39 | 10.80 | 10.60 | 11.00 | — |
| — | 12.35 | 12.90 | 12.62 | +0.58 | 49.9% | 352.5 | 49.9% | -0.42 | 12.07 | 11.80 | 12.35 | — |
| — | 11.15 | 11.75 | 11.45 | +0.55 | 49.9% | 355 | 49.9% | -0.45 | 13.28 | 13.05 | 13.50 | — |
| — | 10.05 | 10.45 | 10.25 | +0.52 | 49.9% | 357.5 | 49.9% | -0.48 | 14.80 | 14.45 | 15.15 | — |
| — | 8.05 | 8.35 | 8.20 | +0.46 | 49.8% | 362.5 | 49.8% | -0.55 | 17.80 | 17.45 | 18.15 | — |
| — | 7.20 | 7.75 | 7.47 | +0.43 | 49.8% | 365 | 49.8% | -0.58 | 19.23 | 18.95 | 19.50 | — |
| — | 6.00 | 7.00 | 6.50 | +0.40 | 49.8% | 367.5 | 49.8% | -0.61 | 21.10 | 20.65 | 21.55 | — |
| — | 5.65 | 5.90 | 5.78 | +0.37 | 49.8% | 370 | 49.8% | -0.64 | 22.88 | 22.40 | 23.35 | — |
| — | 4.80 | 5.35 | 5.08 | — | — | 372.5 | — | — | 24.50 | 23.30 | 25.70 | — |
| — | 4.40 | 4.95 | 4.67 | +0.31 | 49.8% | 375 | 49.8% | -0.69 | 26.80 | 25.95 | 27.65 | — |
| — | 3.65 | 4.20 | 3.92 | +0.28 | 49.9% | 377.5 | 49.9% | -0.72 | 28.50 | 27.35 | 29.65 | — |
| — | 3.40 | 3.60 | 3.50 | +0.26 | 49.9% | 380 | 49.9% | -0.74 | 30.68 | 29.65 | 31.70 | — |
| — | 2.84 | 3.35 | 3.10 | +0.23 | 50.0% | 382.5 | 50.0% | -0.77 | 32.92 | 31.40 | 34.45 | — |
| — | 2.53 | 3.10 | 2.81 | +0.21 | 50.1% | 385 | 50.1% | -0.79 | 34.65 | 33.65 | 35.65 | — |
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.