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 | |
| — | 32.60 | 35.35 | 33.98 | +0.99 | 55.4% | 307.5 | 55.4% | -0.01 | 0.46 | 0.01 | 0.90 | — |
| — | 29.95 | 33.25 | 31.60 | +0.99 | 52.7% | 310 | 52.7% | -0.01 | 0.12 | 0.01 | 0.23 | — |
| — | 27.70 | 30.40 | 29.05 | +0.98 | 50.0% | 312.5 | 50.0% | -0.02 | — | — | 0.34 | — |
| — | 25.20 | 27.45 | 26.32 | +0.98 | 47.3% | 315 | 47.3% | -0.02 | — | — | 0.27 | — |
| — | 22.75 | 24.90 | 23.82 | +0.97 | 44.8% | 317.5 | 44.8% | -0.03 | — | — | 0.13 | — |
| — | 19.95 | 23.30 | 21.62 | +0.95 | 42.5% | 320 | 42.5% | -0.05 | 0.07 | 0.04 | 0.09 | — |
| — | 17.80 | 20.40 | 19.10 | +0.93 | 40.4% | 322.5 | 40.4% | -0.07 | 0.17 | 0.01 | 0.32 | — |
| — | 15.40 | 18.10 | 16.75 | +0.90 | 38.5% | 325 | 38.5% | -0.10 | 0.23 | 0.07 | 0.39 | — |
| — | 12.85 | 15.20 | 14.03 | +0.86 | 36.8% | 327.5 | 36.8% | -0.14 | 0.17 | 0.10 | 0.25 | — |
| — | 11.35 | 12.75 | 12.05 | +0.80 | 35.3% | 330 | 35.3% | -0.20 | 0.35 | 0.23 | 0.47 | — |
| — | 8.55 | 10.45 | 9.50 | +0.72 | 34.0% | 332.5 | 34.0% | -0.28 | 0.62 | 0.40 | 0.84 | — |
| — | 5.85 | 8.45 | 7.15 | +0.64 | 32.9% | 335 | 32.9% | -0.37 | 0.87 | 0.74 | 1.00 | — |
| — | 5.15 | 6.10 | 5.62 | +0.53 | 32.0% | 337.5 | 32.0% | -0.47 | 1.61 | 1.23 | 1.99 | — |
| — | 3.50 | 4.40 | 3.95 | +0.43 | 31.3% | 340 | 31.3% | -0.57 | 2.54 | 2.10 | 2.99 | — |
| — | 2.28 | 3.10 | 2.69 | +0.33 | 30.9% | 342.5 | 30.9% | -0.67 | 3.92 | 3.30 | 4.55 | — |
| — | 1.45 | 1.75 | 1.60 | +0.25 | 30.8% | 345 | 30.8% | -0.75 | 5.45 | 4.70 | 6.20 | — |
| — | 0.83 | 1.30 | 1.06 | +0.18 | 30.9% | 347.5 | 30.9% | -0.82 | 7.25 | 6.55 | 7.95 | — |
| — | 0.51 | 0.71 | 0.61 | +0.13 | 31.4% | 350 | 31.4% | -0.88 | 9.35 | 8.05 | 10.65 | — |
| — | 0.25 | 0.40 | 0.33 | +0.09 | 32.2% | 352.5 | 32.2% | -0.92 | 11.55 | 10.50 | 12.60 | — |
| — | 0.13 | 0.23 | 0.18 | +0.06 | 33.4% | 355 | 33.4% | -0.94 | 14.07 | 12.80 | 15.35 | — |
| — | 0.02 | 0.39 | 0.20 | +0.04 | 35.0% | 357.5 | 35.0% | -0.96 | 16.15 | 14.80 | 17.50 | — |
| — | 0.05 | 0.15 | 0.10 | +0.03 | 36.8% | 360 | 36.8% | -0.97 | 18.73 | 17.00 | 20.45 | — |
| — | — | 0.16 | — | +0.02 | 38.7% | 362.5 | 38.7% | -0.98 | 21.18 | 19.80 | 22.55 | — |
| — | 0.05 | 0.08 | 0.07 | +0.02 | 40.7% | 365 | 40.7% | -0.99 | 23.95 | 22.80 | 25.10 | — |
| — | 0.01 | 0.35 | 0.18 | +0.01 | 42.7% | 367.5 | 42.7% | -0.99 | 26.35 | 24.85 | 27.85 | — |
| — | 0.01 | 0.03 | 0.02 | +0.01 | 44.7% | 370 | 44.7% | -1.00 | 28.70 | 27.35 | 30.05 | — |
| — | 0.01 | 0.43 | 0.22 | +0.01 | 46.6% | 372.5 | 46.6% | -1.00 | 31.15 | 29.85 | 32.45 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 48.5% | 375 | 48.5% | -1.00 | 33.80 | 32.35 | 35.25 | — |
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.