Spot 354.39
· 110 contratti su 2 scadenze
· fonte ibkr
· catturata 16/07 22:55 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 30.15 | 33.15 | 31.65 | +1.00 | 76.9% | 322.5 | 76.9% | -0.00 | 0.09 | 0.01 | 0.17 | — |
| — | 27.65 | 30.70 | 29.18 | +1.00 | 74.3% | 325 | 74.3% | -0.00 | 0.05 | 0.04 | 0.06 | — |
| — | 25.15 | 28.15 | 26.65 | +1.00 | 71.2% | 327.5 | 71.2% | -0.00 | 0.09 | 0.03 | 0.15 | — |
| — | 23.95 | 25.00 | 24.48 | +0.99 | 67.7% | 330 | 67.7% | -0.01 | 0.10 | 0.07 | 0.12 | — |
| — | 20.35 | 23.20 | 21.77 | +0.99 | 63.9% | 332.5 | 63.9% | -0.01 | 0.10 | 0.08 | 0.13 | — |
| — | 18.85 | 20.80 | 19.82 | +0.99 | 59.9% | 335 | 59.9% | -0.01 | 0.14 | 0.13 | 0.15 | — |
| — | 16.45 | 17.75 | 17.10 | +0.99 | 56.2% | 337.5 | 56.2% | -0.01 | 0.21 | 0.19 | 0.24 | — |
| — | 14.05 | 15.55 | 14.80 | +0.99 | 53.1% | 340 | 53.1% | -0.01 | 0.29 | 0.29 | 0.30 | — |
| — | 11.95 | 12.75 | 12.35 | +0.99 | 50.7% | 342.5 | 50.7% | -0.01 | 0.46 | 0.43 | 0.49 | — |
| — | 10.00 | 10.50 | 10.25 | +0.98 | 49.2% | 345 | 49.2% | -0.02 | 0.70 | 0.68 | 0.73 | — |
| — | 7.75 | 8.40 | 8.07 | +0.97 | 48.0% | 347.5 | 48.0% | -0.03 | 1.07 | 1.03 | 1.11 | — |
| — | 6.00 | 6.40 | 6.20 | +0.97 | 46.6% | 350 | 46.6% | -0.03 | 1.66 | 1.60 | 1.72 | — |
| — | 4.35 | 4.65 | 4.50 | +0.95 | 45.2% | 352.5 | 45.2% | -0.05 | 2.44 | 2.39 | 2.50 | — |
| — | 2.94 | 3.10 | 3.02 | +0.93 | 44.1% | 355 | 44.1% | -0.07 | 3.52 | 3.40 | 3.65 | — |
| — | 1.90 | 2.04 | 1.97 | +0.91 | 43.6% | 357.5 | 43.6% | -0.09 | 4.95 | 4.80 | 5.10 | — |
| — | 1.15 | 1.24 | 1.20 | +0.86 | 43.4% | 360 | — | — | 6.80 | 6.55 | 7.05 | — |
| — | 0.68 | 0.73 | 0.70 | — | — | 362.5 | — | — | 8.70 | 8.40 | 9.00 | — |
| — | 0.37 | 0.39 | 0.38 | — | — | 365 | 44.0% | -0.27 | 10.95 | 10.30 | 11.60 | — |
| — | 0.19 | 0.22 | 0.20 | +0.64 | 44.3% | 367.5 | — | — | 13.28 | 12.60 | 13.95 | — |
| — | 0.10 | 0.12 | 0.11 | +0.54 | 44.4% | 370 | 44.4% | -0.46 | 16.05 | 15.50 | 16.60 | — |
| — | 0.05 | 0.06 | 0.06 | +0.44 | 44.7% | 372.5 | 44.7% | -0.56 | 18.10 | 17.60 | 18.60 | — |
| — | 0.02 | 0.03 | 0.03 | +0.35 | 45.5% | 375 | 45.5% | -0.65 | 20.70 | 19.70 | 21.70 | — |
| — | 0.01 | 0.03 | 0.02 | — | — | 377.5 | 47.2% | -0.73 | 23.23 | 22.50 | 23.95 | — |
| — | — | 0.01 | — | +0.20 | 49.3% | 380 | 49.3% | -0.80 | 25.32 | 24.40 | 26.25 | — |
| — | — | 0.02 | — | — | — | 382.5 | — | — | 28.50 | 27.00 | 30.00 | — |
| — | — | 0.01 | — | — | — | 385 | — | — | 31.18 | 29.85 | 32.50 | — |
| — | — | 0.01 | — | — | — | 387.5 | — | — | 33.67 | 32.35 | 35.00 | — |
| — | — | 0.01 | — | — | — | 390 | — | — | 36.20 | 34.90 | 37.50 | — |
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.