Spot 346.89
· 110 contratti su 2 scadenze
· fonte ibkr
· catturata 15/07 22:55 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 32.70 | 35.60 | 34.15 | +0.99 | 39.5% | 312.5 | 39.5% | -0.01 | — | — | 0.05 | — |
| — | 30.80 | 32.75 | 31.77 | +0.99 | 38.7% | 315 | 38.7% | -0.01 | — | — | 0.04 | — |
| — | 28.00 | 30.90 | 29.45 | +0.99 | 37.9% | 317.5 | 37.9% | -0.01 | — | — | 0.13 | — |
| — | 25.60 | 27.75 | 26.68 | +0.98 | 37.0% | 320 | 37.0% | -0.02 | — | — | 0.01 | — |
| — | 23.35 | 25.25 | 24.30 | +0.97 | 36.0% | 322.5 | 36.0% | -0.03 | — | — | 0.23 | — |
| — | 20.85 | 22.75 | 21.80 | +0.96 | 35.0% | 325 | 35.0% | -0.04 | — | — | 0.03 | — |
| — | 18.10 | 20.25 | 19.18 | +0.94 | 33.9% | 327.5 | 33.9% | -0.06 | 0.14 | 0.02 | 0.27 | — |
| — | 16.65 | 17.75 | 17.20 | +0.91 | 32.6% | 330 | 32.6% | -0.09 | 0.10 | 0.01 | 0.19 | — |
| — | 13.00 | 15.30 | 14.15 | +0.87 | 31.3% | 332.5 | 31.3% | -0.13 | 0.14 | 0.04 | 0.23 | — |
| — | 11.70 | 13.05 | 12.38 | +0.81 | 29.9% | 335 | 29.9% | -0.19 | 0.17 | 0.13 | 0.20 | — |
| — | 9.10 | 10.50 | 9.80 | +0.74 | 28.6% | 337.5 | 28.6% | -0.26 | 0.29 | 0.25 | 0.33 | — |
| — | 7.20 | 8.00 | 7.60 | +0.64 | 27.3% | 340 | 27.3% | -0.36 | 0.60 | 0.43 | 0.77 | — |
| — | 5.30 | 5.90 | 5.60 | +0.53 | 26.2% | 342.5 | 26.2% | -0.47 | 1.05 | 0.91 | 1.19 | — |
| — | 3.65 | 4.10 | 3.88 | +0.42 | 25.3% | 345 | 25.3% | -0.58 | 1.78 | 1.50 | 2.07 | — |
| — | 2.16 | 2.68 | 2.42 | +0.31 | 24.8% | 347.5 | 24.8% | -0.69 | 2.88 | 2.55 | 3.20 | — |
| — | 1.23 | 1.49 | 1.36 | +0.22 | 24.6% | 350 | 24.6% | -0.79 | 4.45 | 4.05 | 4.85 | — |
| — | 0.58 | 0.78 | 0.68 | +0.14 | 24.9% | 352.5 | 24.9% | -0.86 | 6.42 | 5.40 | 7.45 | — |
| — | 0.27 | 0.40 | 0.34 | +0.09 | 25.5% | 355 | 25.5% | -0.91 | 8.72 | 7.60 | 9.85 | — |
| — | 0.07 | 0.25 | 0.16 | +0.06 | 26.4% | 357.5 | 26.4% | -0.95 | 10.88 | 9.70 | 12.05 | — |
| — | 0.07 | 0.10 | 0.09 | +0.04 | 27.3% | 360 | 27.3% | -0.97 | 13.43 | 11.80 | 15.05 | — |
| — | — | 0.55 | — | +0.02 | 28.3% | 362.5 | 28.3% | -0.98 | 15.90 | 14.20 | 17.60 | — |
| — | 0.02 | 0.04 | 0.03 | +0.02 | 29.2% | 365 | 29.2% | -0.99 | 18.43 | 16.75 | 20.10 | — |
| — | — | 0.44 | — | +0.01 | 29.8% | 367.5 | 29.8% | -1.00 | 20.93 | 19.20 | 22.65 | — |
| — | — | 0.11 | — | +0.01 | 30.2% | 370 | 30.2% | -1.00 | 23.43 | 21.75 | 25.10 | — |
| — | — | 0.01 | — | +0.00 | 30.6% | 372.5 | 30.6% | -1.00 | 25.98 | 24.25 | 27.70 | — |
| — | — | 0.05 | — | +0.00 | 30.8% | 375 | 30.8% | -1.00 | 28.18 | 26.75 | 29.60 | — |
| — | — | 0.02 | — | +0.00 | 31.0% | 377.5 | 31.0% | -1.00 | 30.88 | 29.25 | 32.50 | — |
| — | — | 0.02 | — | +0.00 | 31.2% | 380 | 31.2% | -1.00 | 33.38 | 31.55 | 35.20 | — |
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.