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 | |
| — | 31.25 | 34.20 | 32.73 | +0.91 | 35.5% | 312.5 | 35.5% | -0.09 | — | — | 1.20 | — |
| — | 28.85 | 32.65 | 30.75 | +0.89 | 34.9% | 315 | 34.9% | -0.11 | 0.73 | 0.45 | 1.01 | — |
| — | 26.55 | 29.40 | 27.98 | +0.86 | 34.3% | 317.5 | 34.3% | -0.14 | 0.78 | 0.03 | 1.53 | — |
| — | 24.20 | 27.65 | 25.93 | +0.83 | 33.8% | 320 | 33.8% | -0.17 | 1.31 | 0.71 | 1.91 | — |
| — | 21.95 | 24.75 | 23.35 | +0.79 | 33.2% | 322.5 | 33.2% | -0.21 | 0.96 | 0.26 | 1.67 | — |
| — | 19.75 | 23.05 | 21.40 | +0.75 | 32.8% | 325 | 32.8% | -0.25 | 1.40 | 0.80 | 2.00 | — |
| — | 17.50 | 20.60 | 19.05 | +0.70 | 32.3% | 327.5 | 32.3% | -0.30 | 2.30 | 1.50 | 3.10 | — |
| — | 15.35 | 18.25 | 16.80 | +0.65 | 31.9% | 330 | 31.9% | -0.35 | 2.45 | 2.00 | 2.90 | — |
| — | 13.50 | 17.35 | 15.43 | +0.60 | 31.5% | 332.5 | 31.5% | -0.41 | 2.39 | 1.28 | 3.50 | — |
| — | 11.95 | 14.80 | 13.38 | +0.54 | 31.2% | 335 | 31.2% | -0.46 | 3.61 | 2.87 | 4.35 | — |
| — | 9.80 | 13.05 | 11.43 | +0.49 | 30.9% | 337.5 | 30.9% | -0.52 | 4.42 | 3.30 | 5.55 | — |
| — | 9.55 | 11.95 | 10.75 | +0.42 | 30.6% | 340 | 30.6% | -0.58 | 5.35 | 4.20 | 6.50 | — |
| — | 7.80 | 10.05 | 8.93 | +0.37 | 30.4% | 342.5 | 30.4% | -0.63 | 6.50 | 5.25 | 7.75 | — |
| — | 5.70 | 8.65 | 7.17 | +0.33 | 30.2% | 345 | 30.2% | -0.68 | 7.33 | 6.40 | 8.25 | — |
| — | 5.45 | 7.00 | 6.22 | +0.27 | 30.0% | 347.5 | 30.0% | -0.73 | 8.78 | 7.65 | 9.90 | — |
| — | 4.25 | 6.35 | 5.30 | +0.24 | 29.9% | 350 | 29.9% | -0.77 | 10.30 | 9.20 | 11.40 | — |
| — | 3.50 | 5.75 | 4.62 | +0.20 | 29.8% | 352.5 | 29.8% | -0.81 | 11.57 | 10.15 | 13.00 | — |
| — | 2.87 | 3.90 | 3.38 | +0.16 | 29.7% | 355 | 29.7% | -0.85 | 13.35 | 11.95 | 14.75 | — |
| — | 1.52 | 4.05 | 2.79 | +0.13 | 29.7% | 357.5 | 29.7% | -0.87 | 14.78 | 13.20 | 16.35 | — |
| — | 1.20 | 2.66 | 1.93 | +0.11 | 29.8% | 360 | 29.8% | -0.90 | 17.00 | 15.25 | 18.75 | — |
| — | 0.85 | 2.74 | 1.79 | +0.09 | 29.8% | 362.5 | 29.8% | -0.92 | 19.15 | 17.50 | 20.80 | — |
| — | 0.63 | 2.05 | 1.34 | +0.07 | 29.9% | 365 | 29.9% | -0.94 | 21.45 | 19.90 | 23.00 | — |
| — | 0.33 | 1.31 | 0.82 | +0.06 | 30.0% | 367.5 | — | — | 23.77 | 22.30 | 25.25 | — |
| — | 0.14 | 0.89 | 0.52 | +0.05 | 30.2% | 370 | 30.2% | -0.97 | 26.00 | 24.45 | 27.55 | — |
| — | 0.22 | 0.48 | 0.35 | +0.03 | 30.6% | 375 | 30.6% | -0.98 | 30.85 | 29.40 | 32.30 | — |
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.