Spot 341.65
· 112 contratti su 2 scadenze
· fonte ibkr
· catturata 15/07 22:55 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 32.85 | 35.75 | 34.30 | +0.96 | 33.5% | 307.5 | 33.5% | -0.04 | 1.15 | 0.02 | 2.28 | — |
| — | 30.95 | 33.65 | 32.30 | +0.95 | 32.7% | 310 | 32.7% | -0.05 | — | — | 1.06 | — |
| — | 27.90 | 30.90 | 29.40 | +0.94 | 32.0% | 312.5 | 32.0% | -0.06 | 1.19 | 0.01 | 2.37 | — |
| — | 25.60 | 28.50 | 27.05 | +0.93 | 31.3% | 315 | 31.3% | -0.08 | — | — | 1.88 | — |
| — | 23.00 | 25.70 | 24.35 | +0.91 | 30.7% | 317.5 | 30.7% | -0.10 | 1.28 | 0.01 | 2.55 | — |
| — | 21.30 | 23.75 | 22.52 | +0.88 | 30.1% | 320 | 30.1% | -0.12 | 0.82 | 0.30 | 1.34 | — |
| — | 18.75 | 21.45 | 20.10 | +0.84 | 29.5% | 322.5 | 29.5% | -0.16 | 1.55 | 0.31 | 2.80 | — |
| — | 16.10 | 19.55 | 17.82 | +0.81 | 29.0% | 325 | 29.0% | -0.19 | 1.73 | 0.76 | 2.70 | — |
| — | 14.30 | 17.40 | 15.85 | +0.76 | 28.6% | 327.5 | 28.6% | -0.24 | 1.25 | 0.87 | 1.64 | — |
| — | 12.05 | 14.60 | 13.32 | +0.71 | 28.2% | 330 | 28.2% | -0.29 | 1.73 | 1.50 | 1.96 | — |
| — | 11.05 | 12.10 | 11.57 | +0.66 | 27.8% | 332.5 | 27.8% | -0.34 | 2.20 | 1.86 | 2.54 | — |
| — | 9.45 | 10.35 | 9.90 | +0.60 | 27.5% | 335 | 27.5% | -0.40 | 2.96 | 2.56 | 3.35 | — |
| — | 7.75 | 8.60 | 8.18 | +0.53 | 27.2% | 337.5 | 27.2% | -0.47 | 3.80 | 3.40 | 4.20 | — |
| — | 6.35 | 7.20 | 6.78 | +0.47 | 27.0% | 340 | 27.0% | -0.53 | 4.85 | 4.25 | 5.45 | — |
| — | 5.00 | 5.90 | 5.45 | +0.41 | 26.8% | 342.5 | 26.8% | -0.60 | 6.10 | 5.60 | 6.60 | — |
| — | 3.90 | 4.55 | 4.22 | +0.35 | 26.6% | 345 | 26.6% | -0.66 | 7.38 | 6.90 | 7.85 | — |
| — | 3.00 | 3.55 | 3.27 | +0.29 | 26.5% | 347.5 | 26.5% | -0.72 | 9.03 | 8.55 | 9.50 | — |
| — | 2.24 | 2.87 | 2.56 | +0.24 | 26.5% | 350 | 26.5% | -0.77 | 10.78 | 10.35 | 11.20 | — |
| — | 1.39 | 2.01 | 1.70 | +0.19 | 26.5% | 352.5 | 26.5% | -0.81 | 12.32 | 11.60 | 13.05 | — |
| — | 1.11 | 1.53 | 1.32 | +0.16 | 26.6% | 355 | 26.6% | -0.85 | 15.05 | 13.65 | 16.45 | — |
| — | 0.81 | 2.31 | 1.56 | +0.12 | 26.8% | 357.5 | 26.8% | -0.88 | 16.80 | 15.50 | 18.10 | — |
| — | 0.05 | 1.70 | 0.88 | +0.10 | 27.0% | 360 | 27.0% | -0.91 | 19.15 | 17.45 | 20.85 | — |
| — | 0.21 | 0.60 | 0.41 | +0.08 | 27.3% | 362.5 | 27.3% | -0.93 | 21.45 | 20.05 | 22.85 | — |
| — | 0.09 | 0.80 | 0.45 | +0.06 | 27.7% | 365 | 27.7% | -0.95 | 23.80 | 22.05 | 25.55 | — |
| — | 0.02 | 0.80 | 0.41 | +0.05 | 28.1% | 367.5 | 28.1% | -0.96 | 26.35 | 24.85 | 27.85 | — |
| — | 0.01 | 0.26 | 0.14 | +0.04 | 28.6% | 370 | 28.6% | -0.97 | 28.65 | 27.30 | 30.00 | — |
| — | 0.01 | 0.64 | 0.33 | +0.03 | 29.2% | 372.5 | 29.2% | -0.98 | 31.18 | 29.85 | 32.50 | — |
| — | 0.06 | 0.18 | 0.12 | +0.02 | 29.8% | 375 | 29.8% | -0.99 | 33.70 | 32.35 | 35.05 | — |
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.