Spot 349.54
· 178 contratti su 5 scadenze
· fonte ibkr
· catturata 06/08 22:47 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 32.50 | 35.25 | 33.88 | +0.99 | 71.0% | 315 | 71.0% | -0.01 | — | — | 0.60 | — |
| — | 30.00 | 32.75 | 31.38 | +0.99 | 66.9% | 317.5 | 66.9% | -0.01 | 0.14 | 0.01 | 0.28 | — |
| — | 27.50 | 31.05 | 29.27 | +0.99 | 62.2% | 320 | 62.2% | -0.01 | 0.22 | 0.01 | 0.43 | — |
| — | 25.00 | 27.75 | 26.38 | +0.99 | 57.4% | 322.5 | 57.4% | -0.01 | — | — | 0.05 | — |
| — | 22.50 | 25.75 | 24.12 | +0.99 | 52.7% | 325 | 52.7% | -0.01 | — | — | 0.38 | — |
| — | 20.00 | 22.75 | 21.38 | +0.98 | 48.4% | 327.5 | 48.4% | -0.02 | — | — | 0.02 | — |
| — | 17.90 | 20.75 | 19.32 | +0.98 | 44.4% | 330 | 44.4% | -0.02 | 0.02 | 0.01 | 0.03 | — |
| — | 15.40 | 17.75 | 16.57 | +0.97 | 40.6% | 332.5 | 40.6% | -0.03 | 0.04 | 0.01 | 0.08 | — |
| — | 12.60 | 15.75 | 14.18 | +0.96 | 37.3% | 335 | 37.3% | -0.04 | 0.04 | 0.03 | 0.05 | — |
| — | 10.45 | 12.80 | 11.62 | +0.95 | 34.8% | 337.5 | 34.8% | -0.05 | — | — | 0.09 | — |
| — | 8.05 | 10.55 | 9.30 | +0.93 | 33.3% | 340 | 33.3% | -0.07 | 0.14 | 0.10 | 0.19 | — |
| — | 5.95 | 8.00 | 6.97 | +0.88 | 32.7% | 342.5 | 32.7% | -0.12 | 0.41 | 0.23 | 0.60 | — |
| — | 5.00 | 5.50 | 5.25 | +0.82 | 32.5% | 345 | 32.5% | -0.17 | 0.95 | 0.65 | 1.26 | — |
| — | 2.42 | 4.25 | 3.33 | +0.75 | 32.6% | 347.5 | 32.6% | -0.25 | 1.58 | 1.30 | 1.87 | — |
| — | 1.49 | 2.52 | 2.00 | +0.66 | 32.9% | 350 | 32.9% | -0.34 | 2.78 | 1.91 | 3.65 | — |
| — | 0.80 | 1.70 | 1.25 | +0.55 | 33.4% | 352.5 | 33.4% | -0.45 | 4.42 | 3.05 | 5.80 | — |
| — | 0.31 | 1.00 | 0.66 | +0.44 | 34.1% | 355 | 34.1% | -0.57 | 6.78 | 5.80 | 7.75 | — |
| — | 0.30 | 0.57 | 0.43 | +0.32 | 35.1% | 357.5 | 35.1% | -0.68 | 8.85 | 7.70 | 10.00 | — |
| — | 0.15 | 0.25 | 0.20 | +0.23 | 36.5% | 360 | 36.5% | -0.77 | 10.95 | 9.65 | 12.25 | — |
| — | 0.01 | 0.18 | 0.10 | +0.16 | 38.3% | 362.5 | 38.3% | -0.85 | 13.80 | 12.45 | 15.15 | — |
| — | 0.05 | 0.11 | 0.08 | +0.11 | 40.3% | 365 | 40.3% | -0.90 | 16.30 | 14.90 | 17.70 | — |
| — | 0.01 | 0.40 | 0.20 | +0.07 | 42.7% | 367.5 | 42.7% | -0.94 | 18.80 | 17.40 | 20.20 | — |
| — | — | 0.23 | — | +0.05 | 45.5% | 370 | 45.5% | -0.95 | 21.25 | 19.90 | 22.60 | — |
| — | — | 0.20 | — | +0.03 | 48.4% | 372.5 | 48.4% | -0.97 | 23.77 | 22.35 | 25.20 | — |
| — | 0.01 | 0.47 | 0.24 | +0.02 | 51.2% | 375 | 51.2% | -0.98 | 26.23 | 24.85 | 27.60 | — |
| — | — | 0.22 | — | +0.01 | 55.3% | 380 | 55.3% | -0.99 | 31.23 | 29.85 | 32.60 | — |
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.