Spot 344.50
· 168 contratti su 5 scadenze
· fonte ibkr
· catturata 28/07 22:46 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 30.60 | 33.35 | 31.98 | +0.95 | 47.3% | 312.5 | 47.3% | -0.05 | — | — | 0.65 | — |
| — | 28.15 | 31.10 | 29.62 | +0.93 | 46.0% | 315 | 46.0% | -0.07 | 0.07 | 0.05 | 0.09 | — |
| — | 25.65 | 29.25 | 27.45 | +0.91 | 44.7% | 317.5 | 44.7% | -0.09 | — | — | 0.62 | — |
| — | 23.20 | 26.90 | 25.05 | +0.88 | 43.4% | 320 | 43.4% | -0.12 | 0.20 | 0.10 | 0.31 | — |
| — | 20.75 | 23.95 | 22.35 | +0.85 | 42.2% | 322.5 | 42.2% | -0.15 | 0.33 | 0.09 | 0.56 | — |
| — | 18.40 | 21.95 | 20.18 | +0.80 | 41.1% | 325 | 41.1% | -0.19 | 0.27 | 0.20 | 0.34 | — |
| — | 16.00 | 19.70 | 17.85 | +0.74 | 40.2% | 327.5 | 40.2% | -0.25 | 0.39 | 0.24 | 0.54 | — |
| — | 13.70 | 16.70 | 15.20 | +0.68 | 39.3% | 330 | 39.3% | -0.32 | 0.65 | 0.55 | 0.74 | — |
| — | 11.75 | 14.45 | 13.10 | +0.61 | 38.5% | 332.5 | 38.5% | -0.39 | 0.89 | 0.72 | 1.06 | — |
| — | 9.65 | 11.70 | 10.68 | +0.54 | 37.8% | 335 | 37.8% | -0.46 | 1.29 | 1.14 | 1.45 | — |
| — | 8.05 | 10.35 | 9.20 | +0.46 | 37.2% | 337.5 | 37.2% | -0.54 | 1.76 | 1.50 | 2.03 | — |
| — | 6.40 | 8.35 | 7.38 | +0.38 | 36.7% | 340 | 36.7% | -0.62 | 2.56 | 2.34 | 2.79 | — |
| — | 5.10 | 6.05 | 5.58 | +0.31 | 36.3% | 342.5 | 36.3% | -0.69 | 3.38 | 3.00 | 3.75 | — |
| — | 3.70 | 4.70 | 4.20 | +0.25 | 36.0% | 345 | 36.0% | -0.76 | 4.40 | 3.95 | 4.85 | — |
| — | 2.71 | 3.60 | 3.15 | +0.19 | 35.8% | 347.5 | 35.8% | -0.81 | 5.92 | 5.35 | 6.50 | — |
| — | 2.30 | 2.65 | 2.48 | +0.15 | 35.6% | 350 | 35.6% | -0.86 | 7.55 | 6.60 | 8.50 | — |
| — | 1.30 | 1.92 | 1.61 | +0.11 | 35.6% | 352.5 | 35.6% | -0.89 | 9.62 | 8.80 | 10.45 | — |
| — | 1.10 | 1.36 | 1.23 | +0.08 | 35.7% | 355 | 35.7% | -0.92 | 11.55 | 10.30 | 12.80 | — |
| — | 0.44 | 1.18 | 0.81 | +0.06 | 35.8% | 357.5 | 35.8% | -0.95 | 13.80 | 12.25 | 15.35 | — |
| — | 0.42 | 0.71 | 0.56 | +0.04 | 36.1% | 360 | 36.1% | -0.96 | 16.05 | 14.40 | 17.70 | — |
| — | 0.14 | 0.38 | 0.26 | +0.03 | 36.4% | 362.5 | 36.4% | -0.97 | 18.50 | 17.15 | 19.85 | — |
| — | 0.03 | 0.37 | 0.20 | +0.02 | 36.9% | 365 | 36.9% | -0.98 | 20.93 | 19.50 | 22.35 | — |
| — | 0.10 | 0.96 | 0.53 | +0.02 | 37.4% | 367.5 | 37.4% | -0.99 | 23.38 | 22.10 | 24.65 | — |
| — | 0.01 | 0.13 | 0.07 | +0.01 | 38.1% | 370 | 38.1% | -0.99 | 25.85 | 24.55 | 27.15 | — |
| — | 0.01 | 0.58 | 0.29 | +0.01 | 38.9% | 372.5 | 38.9% | -1.00 | 27.82 | 25.85 | 29.80 | — |
| — | — | 1.21 | — | +0.01 | 39.8% | 375 | 39.8% | -1.00 | 30.82 | 29.50 | 32.15 | — |
| — | — | 0.20 | — | +0.01 | 40.7% | 377.5 | 40.7% | -1.00 | 32.85 | 31.05 | 34.65 | — |
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.