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 | |
| — | 33.40 | 37.15 | 35.27 | — | — | 317.5 | 45.2% | -0.01 | 0.06 | 0.03 | 0.09 | — |
| — | 32.15 | 34.55 | 33.35 | +0.98 | 43.5% | 320 | 43.5% | -0.02 | 0.07 | 0.06 | 0.09 | — |
| — | 28.50 | 32.45 | 30.48 | — | — | 322.5 | — | — | 0.10 | 0.07 | 0.12 | — |
| — | 26.25 | 29.50 | 27.88 | +0.97 | 40.7% | 325 | 40.7% | -0.03 | 0.12 | 0.09 | 0.16 | — |
| — | 23.60 | 27.10 | 25.35 | +0.97 | 39.5% | 327.5 | 39.5% | -0.03 | 0.20 | 0.16 | 0.24 | — |
| — | 22.15 | 24.75 | 23.45 | +0.96 | 38.5% | 330 | 38.5% | -0.04 | 0.25 | 0.20 | 0.30 | — |
| — | 20.05 | 21.30 | 20.68 | +0.94 | 37.7% | 332.5 | 37.7% | -0.06 | 0.41 | 0.37 | 0.44 | — |
| — | 17.80 | 18.85 | 18.32 | +0.93 | 37.2% | 335 | 37.2% | -0.07 | 0.60 | 0.58 | 0.63 | — |
| — | 15.60 | 16.90 | 16.25 | +0.91 | 36.8% | 337.5 | 36.8% | -0.09 | 0.87 | 0.81 | 0.93 | — |
| — | 13.65 | 14.15 | 13.90 | +0.88 | 36.5% | 340 | 36.5% | -0.12 | 1.22 | 1.16 | 1.27 | — |
| — | 11.50 | 12.40 | 11.95 | +0.85 | 36.2% | 342.5 | 36.2% | -0.15 | 1.65 | 1.60 | 1.70 | — |
| — | 9.90 | 10.15 | 10.03 | +0.81 | 35.9% | 345 | 35.9% | -0.19 | 2.26 | 2.20 | 2.32 | — |
| — | 8.15 | 8.65 | 8.40 | +0.76 | 35.7% | 347.5 | 35.7% | -0.24 | 2.98 | 2.92 | 3.05 | — |
| — | 6.60 | 6.90 | 6.75 | +0.70 | 35.6% | 350 | 35.6% | -0.30 | 3.90 | 3.80 | 4.00 | — |
| — | 5.25 | 5.50 | 5.38 | +0.64 | 35.4% | 352.5 | 35.4% | -0.36 | 5.05 | 4.95 | 5.15 | — |
| — | 4.05 | 4.20 | 4.12 | +0.57 | 35.1% | 355 | 35.1% | -0.43 | 6.38 | 6.25 | 6.50 | — |
| — | 3.05 | 3.20 | 3.12 | +0.50 | 34.9% | 357.5 | 34.9% | -0.50 | 7.90 | 7.75 | 8.05 | — |
| — | 2.29 | 2.40 | 2.35 | +0.44 | 34.9% | 360 | 34.9% | -0.57 | 9.68 | 9.40 | 9.95 | — |
| — | 1.69 | 1.79 | 1.74 | +0.37 | 35.0% | 362.5 | 35.0% | -0.63 | 11.43 | 10.95 | 11.90 | — |
| — | 1.25 | 1.30 | 1.27 | +0.31 | 35.3% | 365 | 35.3% | -0.70 | 13.50 | 13.05 | 13.95 | — |
| — | 0.90 | 0.99 | 0.94 | +0.25 | 35.8% | 367.5 | 35.8% | -0.75 | 15.78 | 15.10 | 16.45 | — |
| — | 0.66 | 0.70 | 0.68 | +0.20 | 36.5% | 370 | 36.5% | -0.80 | 17.88 | 17.50 | 18.25 | — |
| — | 0.49 | 0.53 | 0.51 | +0.16 | 37.3% | 372.5 | 37.3% | -0.84 | 20.20 | 19.70 | 20.70 | — |
| — | 0.36 | 0.40 | 0.38 | +0.13 | 38.1% | 375 | 38.1% | -0.88 | 22.82 | 22.15 | 23.50 | — |
| — | 0.23 | 0.35 | 0.29 | — | — | 377.5 | 38.8% | -0.90 | 25.27 | 24.60 | 25.95 | — |
| — | 0.21 | 0.23 | 0.22 | +0.08 | 39.5% | 380 | 39.5% | -0.93 | 28.35 | 27.25 | 29.45 | — |
| — | 0.16 | 0.19 | 0.17 | +0.06 | 40.3% | 382.5 | — | — | 30.00 | 28.10 | 31.90 | — |
| — | 0.12 | 0.15 | 0.14 | — | — | 385 | — | — | 32.35 | 30.90 | 33.80 | — |
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.