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 | |
| — | 30.80 | 33.30 | 32.05 | +0.99 | 70.8% | 315 | 70.8% | -0.01 | 0.23 | 0.01 | 0.45 | — |
| — | 28.35 | 30.75 | 29.55 | +0.99 | 67.3% | 317.5 | 67.3% | -0.01 | 0.16 | 0.01 | 0.31 | — |
| — | 25.75 | 28.60 | 27.18 | +0.98 | 63.5% | 320 | 63.5% | -0.02 | 0.03 | 0.01 | 0.05 | — |
| — | 23.40 | 25.70 | 24.55 | +0.97 | 59.8% | 322.5 | 59.8% | -0.03 | 0.24 | 0.01 | 0.48 | — |
| — | 20.80 | 24.10 | 22.45 | +0.96 | 56.2% | 325 | 56.2% | -0.04 | — | — | 0.09 | — |
| — | 18.40 | 21.50 | 19.95 | +0.94 | 52.6% | 327.5 | — | — | — | — | 0.56 | — |
| — | 15.75 | 19.10 | 17.43 | — | — | 330 | 49.1% | -0.10 | 0.07 | 0.03 | 0.11 | — |
| — | 13.85 | 16.20 | 15.03 | +0.86 | 45.7% | 332.5 | 45.7% | -0.14 | — | — | 0.50 | — |
| — | 11.40 | 14.10 | 12.75 | +0.80 | 42.5% | 335 | 42.5% | -0.21 | — | — | 0.19 | — |
| — | 8.35 | 11.05 | 9.70 | +0.70 | 39.6% | 337.5 | 39.6% | -0.30 | — | — | 0.29 | — |
| — | 6.35 | 8.45 | 7.40 | +0.58 | 37.1% | 340 | 37.1% | -0.42 | 0.28 | 0.10 | 0.46 | — |
| — | 5.15 | 6.25 | 5.70 | +0.45 | 34.9% | 342.5 | 34.9% | -0.54 | 0.66 | 0.37 | 0.94 | — |
| — | 3.65 | 4.30 | 3.98 | +0.33 | 33.1% | 345 | 33.1% | -0.66 | 1.36 | 0.92 | 1.81 | — |
| — | 1.95 | 2.70 | 2.33 | +0.22 | 31.7% | 347.5 | 31.7% | -0.77 | 2.43 | 1.91 | 2.95 | — |
| — | 1.00 | 1.50 | 1.25 | +0.15 | 30.9% | 350 | 30.9% | -0.85 | 3.65 | 2.30 | 5.00 | — |
| — | 0.27 | 0.99 | 0.63 | +0.10 | 31.0% | 352.5 | 31.0% | -0.90 | 5.60 | 4.35 | 6.85 | — |
| — | 0.20 | 0.47 | 0.34 | +0.06 | 31.9% | 355 | 31.9% | -0.94 | 7.80 | 6.60 | 9.00 | — |
| — | 0.13 | 0.22 | 0.17 | +0.04 | 33.8% | 357.5 | 33.8% | -0.96 | 10.40 | 9.00 | 11.80 | — |
| — | 0.08 | 0.10 | 0.09 | +0.03 | 36.6% | 360 | 36.6% | -0.97 | 12.75 | 11.70 | 13.80 | — |
| — | 0.01 | 0.33 | 0.17 | +0.02 | 40.0% | 362.5 | 40.0% | -0.98 | 15.50 | 14.25 | 16.75 | — |
| — | 0.03 | 0.07 | 0.05 | +0.01 | 43.8% | 365 | 43.8% | -0.99 | 17.70 | 16.60 | 18.80 | — |
| — | 0.01 | 0.25 | 0.13 | +0.01 | 47.9% | 367.5 | 47.9% | -0.99 | 20.57 | 19.40 | 21.75 | — |
| — | 0.01 | 0.18 | 0.10 | +0.01 | 51.8% | 370 | 51.8% | -1.00 | 22.77 | 21.30 | 24.25 | — |
| — | 0.01 | 0.05 | 0.03 | +0.01 | 55.6% | 372.5 | 55.6% | -1.00 | 25.23 | 23.70 | 26.75 | — |
| — | 0.01 | 0.12 | 0.07 | +0.00 | 59.1% | 375 | 59.1% | -1.00 | 27.65 | 26.05 | 29.25 | — |
| — | 0.01 | 0.15 | 0.08 | +0.00 | 62.3% | 377.5 | 62.3% | -1.00 | 30.15 | 28.55 | 31.75 | — |
| — | 0.01 | 0.07 | 0.04 | +0.00 | 65.3% | 380 | 65.3% | -1.00 | 32.85 | 31.45 | 34.25 | — |
| — | 0.01 | 0.20 | 0.10 | +0.00 | 68.2% | 382.5 | 68.2% | -1.00 | 35.55 | 34.35 | 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.