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 | |
| — | 33.30 | 36.25 | 34.77 | +0.97 | 32.0% | 312.5 | 32.0% | -0.03 | — | — | 0.43 | — |
| — | 30.35 | 33.35 | 31.85 | +0.96 | 30.9% | 315 | 30.9% | -0.04 | — | — | 0.20 | — |
| — | 28.60 | 31.25 | 29.93 | +0.95 | 29.9% | 317.5 | 29.9% | -0.05 | — | — | 0.26 | — |
| — | 26.50 | 28.15 | 27.32 | +0.93 | 28.8% | 320 | 28.8% | -0.07 | 0.16 | 0.07 | 0.25 | — |
| — | 23.00 | 26.65 | 24.82 | +0.91 | 27.8% | 322.5 | 27.8% | -0.09 | 0.23 | 0.07 | 0.38 | — |
| — | 21.55 | 23.30 | 22.43 | +0.89 | 26.8% | 325 | 26.8% | -0.11 | 0.33 | 0.21 | 0.45 | — |
| — | 18.75 | 21.00 | 19.88 | +0.86 | 25.9% | 327.5 | 25.9% | -0.14 | 0.42 | 0.24 | 0.60 | — |
| — | 17.25 | 18.60 | 17.93 | +0.82 | 25.2% | 330 | 25.2% | -0.18 | 0.60 | 0.39 | 0.81 | — |
| — | 14.25 | 16.25 | 15.25 | +0.78 | 24.5% | 332.5 | 24.5% | -0.22 | 0.89 | 0.72 | 1.05 | — |
| — | 12.65 | 14.00 | 13.32 | +0.72 | 23.9% | 335 | 23.9% | -0.28 | 1.10 | 1.00 | 1.21 | — |
| — | 11.05 | 11.85 | 11.45 | +0.67 | 23.4% | 337.5 | 23.4% | -0.34 | 1.53 | 1.40 | 1.66 | — |
| — | 9.15 | 9.95 | 9.55 | +0.60 | 23.0% | 340 | 23.0% | -0.40 | 2.10 | 1.94 | 2.26 | — |
| — | 7.40 | 8.10 | 7.75 | +0.53 | 22.6% | 342.5 | 22.6% | -0.47 | 2.87 | 2.68 | 3.05 | — |
| — | 5.85 | 6.50 | 6.17 | +0.46 | 22.3% | 345 | 22.3% | -0.54 | 3.80 | 3.55 | 4.05 | — |
| — | 4.50 | 5.00 | 4.75 | +0.39 | 22.0% | 347.5 | 22.0% | -0.62 | 4.83 | 4.55 | 5.10 | — |
| — | 3.35 | 3.80 | 3.58 | +0.32 | 21.8% | 350 | 21.8% | -0.68 | 6.42 | 5.95 | 6.90 | — |
| — | 2.42 | 2.76 | 2.59 | +0.26 | 21.6% | 352.5 | 21.6% | -0.75 | 7.95 | 7.45 | 8.45 | — |
| — | 1.64 | 2.00 | 1.82 | +0.20 | 21.4% | 355 | 21.4% | -0.80 | 9.62 | 9.15 | 10.10 | — |
| — | 1.09 | 1.39 | 1.24 | +0.16 | 21.4% | 357.5 | 21.4% | -0.85 | 11.75 | 10.75 | 12.75 | — |
| — | 0.72 | 1.00 | 0.86 | +0.12 | 21.3% | 360 | 21.3% | -0.89 | 13.90 | 12.60 | 15.20 | — |
| — | 0.41 | 0.75 | 0.58 | +0.09 | 21.3% | 362.5 | 21.3% | -0.93 | 15.97 | 14.85 | 17.10 | — |
| — | 0.25 | 0.50 | 0.38 | +0.06 | 21.4% | 365 | 21.4% | -0.95 | 18.32 | 17.15 | 19.50 | — |
| — | 0.11 | 0.42 | 0.27 | +0.04 | 21.5% | 367.5 | 21.5% | -0.97 | 20.75 | 19.60 | 21.90 | — |
| — | 0.07 | 0.24 | 0.15 | +0.03 | 21.7% | 370 | 21.7% | -0.98 | 23.45 | 21.80 | 25.10 | — |
| — | 0.01 | 0.27 | 0.14 | +0.02 | 22.0% | 372.5 | 22.0% | -1.00 | 25.93 | 24.25 | 27.60 | — |
| — | — | 0.15 | — | +0.01 | 22.3% | 375 | 22.3% | -1.00 | 28.25 | 26.80 | 29.70 | — |
| — | — | 0.15 | — | +0.01 | 23.3% | 380 | 23.3% | -1.00 | 33.42 | 31.70 | 35.15 | — |
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.