Spot 345.75
· 100 contratti su 2 scadenze
· fonte ibkr
· catturata 07/07 22:54 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 32.30 | 34.95 | 33.62 | +0.97 | 34.9% | 312.5 | 34.9% | -0.03 | — | — | 2.34 | — |
| — | 30.25 | 32.30 | 31.27 | +0.96 | 34.0% | 315 | 34.0% | -0.04 | — | — | 0.90 | — |
| — | 27.85 | 30.15 | 29.00 | +0.95 | 33.2% | 317.5 | 33.2% | -0.05 | — | — | 0.95 | — |
| — | 25.75 | 27.55 | 26.65 | +0.94 | 32.5% | 320 | 32.5% | -0.06 | 0.62 | 0.24 | 1.00 | — |
| — | 23.10 | 25.45 | 24.27 | +0.93 | 31.8% | 322.5 | 31.8% | -0.07 | 0.83 | 0.25 | 1.41 | — |
| — | 21.20 | 23.60 | 22.40 | +0.92 | 31.1% | 325 | 31.1% | -0.08 | 0.92 | 0.68 | 1.15 | — |
| — | 18.90 | 20.75 | 19.82 | +0.90 | 30.5% | 327.5 | 30.5% | -0.10 | 1.12 | 0.74 | 1.50 | — |
| — | 16.35 | 19.20 | 17.77 | +0.87 | 30.0% | 330 | 30.0% | -0.13 | 1.61 | 1.22 | 2.00 | — |
| — | 14.35 | 16.50 | 15.43 | +0.85 | 29.5% | 332.5 | 29.5% | -0.15 | 1.64 | 0.96 | 2.32 | — |
| — | 12.40 | 15.10 | 13.75 | +0.82 | 29.1% | 335 | 29.1% | -0.18 | 2.10 | 1.33 | 2.87 | — |
| — | 10.55 | 12.70 | 11.62 | +0.78 | 28.7% | 337.5 | 28.7% | -0.22 | 3.23 | 2.95 | 3.50 | — |
| — | 9.25 | 11.50 | 10.38 | +0.74 | 28.4% | 340 | 28.4% | -0.26 | 4.10 | 3.80 | 4.40 | — |
| — | 7.70 | 8.70 | 8.20 | +0.69 | 28.2% | 342.5 | 28.2% | -0.31 | 5.00 | 4.75 | 5.25 | — |
| — | 6.35 | 7.35 | 6.85 | +0.64 | 28.0% | 345 | 28.0% | -0.36 | 5.55 | 4.70 | 6.40 | — |
| — | 5.20 | 5.90 | 5.55 | +0.59 | 27.9% | 347.5 | 27.9% | -0.41 | 6.88 | 6.05 | 7.70 | — |
| — | 4.15 | 4.75 | 4.45 | +0.53 | 27.8% | 350 | 27.8% | -0.47 | 8.40 | 7.60 | 9.20 | — |
| — | 3.30 | 3.85 | 3.58 | +0.47 | 27.8% | 352.5 | 27.8% | -0.53 | 10.10 | 9.15 | 11.05 | — |
| — | 2.72 | 3.10 | 2.91 | +0.42 | 27.9% | 355 | 27.9% | -0.59 | 12.05 | 10.95 | 13.15 | — |
| — | 1.93 | 2.51 | 2.22 | +0.36 | 28.0% | 357.5 | 28.0% | -0.64 | 13.85 | 12.70 | 15.00 | — |
| — | 1.70 | 2.01 | 1.85 | +0.31 | 28.2% | 360 | 28.2% | -0.70 | 16.00 | 14.90 | 17.10 | — |
| — | 0.88 | 1.23 | 1.05 | +0.22 | 28.6% | 365 | 28.6% | -0.79 | 20.43 | 19.25 | 21.60 | — |
| — | 0.60 | 0.71 | 0.66 | +0.14 | 29.2% | 370 | 29.2% | -0.86 | 24.73 | 23.15 | 26.30 | — |
| — | 0.36 | 0.48 | 0.42 | +0.09 | 29.9% | 375 | 29.9% | -0.92 | 29.73 | 28.50 | 30.95 | — |
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.