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 | |
| — | 31.65 | 34.35 | 33.00 | +0.99 | 46.6% | 312.5 | 46.6% | -0.01 | 0.20 | 0.01 | 0.39 | — |
| — | 29.20 | 31.90 | 30.55 | +0.99 | 44.7% | 315 | 44.7% | -0.01 | 0.04 | 0.01 | 0.07 | — |
| — | 26.70 | 29.40 | 28.05 | +0.99 | 42.8% | 317.5 | 42.8% | -0.01 | 0.07 | 0.01 | 0.12 | — |
| — | 24.75 | 26.95 | 25.85 | +0.98 | 41.1% | 320 | 41.1% | -0.02 | 0.10 | 0.01 | 0.19 | — |
| — | 21.75 | 24.45 | 23.10 | +0.98 | 39.5% | 322.5 | 39.5% | -0.02 | 0.82 | 0.07 | 1.57 | — |
| — | 19.25 | 22.20 | 20.73 | +0.97 | 38.0% | 325 | 38.0% | -0.03 | 0.19 | 0.14 | 0.24 | — |
| — | 16.85 | 19.60 | 18.23 | +0.96 | 36.7% | 327.5 | 36.7% | -0.04 | 0.23 | 0.01 | 0.44 | — |
| — | 14.40 | 17.65 | 16.02 | +0.95 | 35.5% | 330 | 35.5% | -0.05 | 0.29 | 0.13 | 0.45 | — |
| — | 12.65 | 14.65 | 13.65 | +0.93 | 34.5% | 332.5 | 34.5% | -0.07 | 0.47 | 0.22 | 0.73 | — |
| — | 10.30 | 13.05 | 11.68 | +0.90 | 33.6% | 335 | 33.6% | -0.10 | 0.66 | 0.42 | 0.90 | — |
| — | 8.15 | 10.90 | 9.53 | +0.87 | 32.9% | 337.5 | 32.9% | -0.13 | 1.18 | 1.05 | 1.31 | — |
| — | 6.30 | 8.95 | 7.62 | +0.82 | 32.3% | 340 | 32.3% | -0.18 | 1.59 | 1.19 | 2.00 | — |
| — | 4.85 | 6.60 | 5.72 | +0.76 | 31.8% | 342.5 | 31.8% | -0.24 | 2.31 | 1.71 | 2.90 | — |
| — | 3.60 | 4.10 | 3.85 | +0.69 | 31.5% | 345 | 31.5% | -0.31 | 3.12 | 2.24 | 4.00 | — |
| — | 2.50 | 3.20 | 2.85 | +0.61 | 31.3% | 347.5 | 31.3% | -0.39 | 4.45 | 3.65 | 5.25 | — |
| — | 1.60 | 2.41 | 2.00 | +0.53 | 31.3% | 350 | 31.3% | -0.47 | 6.20 | 4.90 | 7.50 | — |
| — | 1.03 | 1.82 | 1.43 | +0.44 | 31.4% | 352.5 | 31.4% | -0.56 | 8.05 | 6.70 | 9.40 | — |
| — | 0.71 | 1.05 | 0.88 | +0.36 | 31.7% | 355 | 31.7% | -0.64 | 10.07 | 8.75 | 11.40 | — |
| — | 0.41 | 0.65 | 0.53 | +0.28 | 32.1% | 357.5 | 32.1% | -0.72 | 12.25 | 10.90 | 13.60 | — |
| — | 0.16 | 0.53 | 0.34 | +0.22 | 32.6% | 360 | 32.6% | -0.78 | 14.55 | 13.20 | 15.90 | — |
| — | 0.14 | 0.32 | 0.23 | +0.16 | 33.3% | 362.5 | 33.3% | -0.84 | 17.38 | 16.05 | 18.70 | — |
| — | 0.15 | 0.25 | 0.20 | +0.12 | 34.2% | 365 | — | — | 19.68 | 18.45 | 20.90 | — |
| — | 0.11 | 0.15 | 0.13 | — | — | 367.5 | — | — | 22.25 | 20.90 | 23.60 | — |
| — | — | 0.12 | — | — | — | 370 | — | — | 24.73 | 23.40 | 26.05 | — |
| — | — | 0.87 | — | — | — | 372.5 | 37.4% | -0.96 | 27.20 | 25.85 | 28.55 | — |
| — | 0.01 | 0.30 | 0.15 | +0.03 | 38.7% | 375 | 38.7% | -0.97 | 29.70 | 28.35 | 31.05 | — |
| — | 0.01 | 0.10 | 0.06 | +0.02 | 40.1% | 377.5 | 40.1% | -0.98 | 32.20 | 30.85 | 33.55 | — |
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.