Spot 347.91
· 112 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 | |
| — | 31.25 | 34.05 | 32.65 | +0.95 | 34.6% | 315 | — | — | 0.43 | 0.01 | 0.86 | — |
| — | 28.80 | 31.50 | 30.15 | — | — | 317.5 | — | — | 0.45 | 0.01 | 0.89 | — |
| — | 26.35 | 29.35 | 27.85 | — | — | 320 | — | — | 0.74 | 0.20 | 1.28 | — |
| — | 23.95 | 26.55 | 25.25 | — | — | 322.5 | 31.7% | -0.10 | 0.83 | 0.10 | 1.56 | — |
| — | 21.55 | 24.15 | 22.85 | +0.87 | 30.8% | 325 | 30.8% | -0.13 | 0.60 | 0.30 | 0.91 | — |
| — | 19.20 | 21.65 | 20.43 | +0.84 | 30.0% | 327.5 | 30.0% | -0.16 | — | — | 2.60 | — |
| — | 17.40 | 19.55 | 18.48 | +0.80 | 29.3% | 330 | 29.3% | -0.21 | 0.91 | 0.58 | 1.23 | — |
| — | 14.70 | 17.20 | 15.95 | +0.75 | 28.6% | 332.5 | 28.6% | -0.26 | 1.18 | 0.93 | 1.43 | — |
| — | 12.60 | 14.90 | 13.75 | +0.68 | 28.1% | 335 | 28.1% | -0.32 | 1.48 | 1.19 | 1.76 | — |
| — | 11.05 | 13.65 | 12.35 | +0.63 | 27.5% | 337.5 | 27.5% | -0.38 | 1.97 | 1.65 | 2.28 | — |
| — | 10.05 | 11.05 | 10.55 | +0.56 | 27.1% | 340 | 27.1% | -0.44 | 2.53 | 2.15 | 2.91 | — |
| — | 7.90 | 9.20 | 8.55 | +0.49 | 26.7% | 342.5 | 26.7% | -0.51 | 3.16 | 2.62 | 3.70 | — |
| — | 6.65 | 7.80 | 7.22 | +0.41 | 26.4% | 345 | 26.4% | -0.58 | 3.92 | 3.20 | 4.65 | — |
| — | 5.40 | 6.45 | 5.92 | +0.36 | 26.2% | 347.5 | 26.2% | -0.65 | 4.95 | 4.15 | 5.75 | — |
| — | 4.00 | 5.00 | 4.50 | +0.29 | 26.1% | 350 | 26.1% | -0.71 | 6.20 | 5.40 | 7.00 | — |
| — | 2.86 | 3.90 | 3.38 | +0.24 | 26.0% | 352.5 | 26.0% | -0.77 | 8.00 | 7.55 | 8.45 | — |
| — | 2.15 | 2.99 | 2.57 | +0.19 | 26.0% | 355 | 26.0% | -0.81 | 9.57 | 9.10 | 10.05 | — |
| — | 1.50 | 2.10 | 1.80 | +0.15 | 26.1% | 357.5 | 26.1% | -0.86 | 11.75 | 10.50 | 13.00 | — |
| — | 1.11 | 1.65 | 1.38 | +0.12 | 26.3% | 360 | 26.3% | -0.89 | 13.70 | 12.40 | 15.00 | — |
| — | 0.18 | 1.40 | 0.79 | +0.09 | 26.5% | 362.5 | 26.5% | -0.92 | 16.00 | 14.50 | 17.50 | — |
| — | 0.54 | 1.10 | 0.82 | +0.07 | 26.8% | 365 | 26.8% | -0.94 | 18.45 | 17.25 | 19.65 | — |
| — | 0.07 | 0.90 | 0.48 | +0.05 | 27.2% | 367.5 | 27.2% | -0.96 | 20.70 | 19.40 | 22.00 | — |
| — | 0.34 | 0.60 | 0.47 | — | — | 370 | — | — | 22.73 | 21.05 | 24.40 | — |
| — | 0.01 | 2.33 | 1.17 | — | — | 372.5 | 28.1% | -0.98 | 25.38 | 24.35 | 26.40 | — |
| — | 0.06 | 0.25 | 0.15 | +0.02 | 28.7% | 375 | — | — | 27.95 | 26.65 | 29.25 | — |
| — | 0.02 | 0.40 | 0.21 | +0.02 | 29.4% | 377.5 | 29.4% | -0.99 | 30.40 | 29.05 | 31.75 | — |
| — | 0.05 | 0.15 | 0.10 | +0.02 | 30.1% | 380 | 30.1% | -1.00 | 32.92 | 31.60 | 34.25 | — |
| — | 0.01 | 1.37 | 0.69 | +0.01 | 30.9% | 382.5 | 30.9% | -1.00 | 35.58 | 34.40 | 36.75 | — |
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.