Spot 342.90
· 108 contratti su 2 scadenze
· fonte ibkr
· catturata 16/07 22:55 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 31.65 | 34.30 | 32.98 | +0.99 | 30.8% | 310 | 30.8% | -0.01 | — | — | 0.22 | — |
| — | 29.15 | 32.65 | 30.90 | +0.98 | 29.5% | 312.5 | 29.5% | -0.02 | — | — | 0.25 | — |
| — | 26.95 | 29.15 | 28.05 | +0.98 | 28.4% | 315 | 28.4% | -0.02 | 0.12 | 0.03 | 0.20 | — |
| — | 24.25 | 26.90 | 25.57 | +0.97 | 27.3% | 317.5 | 27.3% | -0.03 | 0.10 | 0.07 | 0.14 | — |
| — | 21.80 | 24.80 | 23.30 | +0.97 | 26.4% | 320 | 26.4% | -0.03 | 0.12 | 0.02 | 0.21 | — |
| — | 19.35 | 22.75 | 21.05 | +0.96 | 25.7% | 322.5 | 25.7% | -0.04 | 0.19 | 0.12 | 0.26 | — |
| — | 17.60 | 19.85 | 18.73 | +0.94 | 25.1% | 325 | 25.1% | -0.06 | 0.31 | 0.23 | 0.39 | — |
| — | 15.30 | 17.15 | 16.23 | +0.93 | 24.6% | 327.5 | 24.6% | -0.07 | 0.53 | 0.45 | 0.60 | — |
| — | 13.15 | 15.20 | 14.18 | +0.90 | 24.2% | 330 | 24.2% | -0.10 | 0.81 | 0.70 | 0.91 | — |
| — | 11.10 | 12.65 | 11.88 | +0.87 | 23.9% | 332.5 | 23.9% | -0.13 | 1.17 | 1.09 | 1.25 | — |
| — | 9.30 | 10.85 | 10.07 | +0.83 | 23.7% | 335 | 23.7% | -0.17 | 1.55 | 1.37 | 1.73 | — |
| — | 7.90 | 8.75 | 8.32 | +0.78 | 23.5% | 337.5 | 23.5% | -0.22 | 2.22 | 2.04 | 2.40 | — |
| — | 6.20 | 6.85 | 6.53 | +0.72 | 23.3% | 340 | 23.3% | -0.28 | 2.98 | 2.82 | 3.15 | — |
| — | 4.90 | 5.35 | 5.12 | +0.65 | 23.1% | 342.5 | 23.1% | -0.35 | 4.12 | 3.95 | 4.30 | — |
| — | 3.60 | 3.95 | 3.77 | +0.58 | 23.0% | 345 | 23.0% | -0.42 | 5.42 | 5.20 | 5.65 | — |
| — | 2.64 | 2.97 | 2.81 | +0.50 | 22.9% | 347.5 | 22.9% | -0.50 | 6.92 | 6.50 | 7.35 | — |
| — | 1.85 | 2.10 | 1.98 | +0.41 | 22.8% | 350 | 22.8% | -0.59 | 8.60 | 8.20 | 9.00 | — |
| — | 1.25 | 1.58 | 1.42 | +0.34 | 22.7% | 352.5 | 22.7% | -0.67 | 10.65 | 9.90 | 11.40 | — |
| — | 0.84 | 1.00 | 0.92 | +0.26 | 22.7% | 355 | 22.7% | -0.74 | 12.60 | 11.90 | 13.30 | — |
| — | 0.45 | 0.81 | 0.63 | +0.19 | 22.6% | 357.5 | 22.6% | -0.81 | 15.15 | 14.20 | 16.10 | — |
| — | 0.28 | 0.47 | 0.38 | +0.14 | 22.7% | 360 | 22.7% | -0.87 | 17.40 | 16.50 | 18.30 | — |
| — | 0.12 | 0.30 | 0.21 | +0.10 | 22.8% | 362.5 | 22.8% | -0.91 | 19.55 | 18.35 | 20.75 | — |
| — | 0.06 | 0.17 | 0.12 | +0.07 | 22.9% | 365 | 22.9% | -0.94 | 22.32 | 20.90 | 23.75 | — |
| — | 0.01 | 0.12 | 0.07 | +0.05 | 23.1% | 367.5 | 23.1% | -0.97 | 24.73 | 23.60 | 25.85 | — |
| — | 0.04 | 0.22 | 0.13 | +0.03 | 23.4% | 370 | 23.4% | -0.98 | 26.80 | 25.60 | 28.00 | — |
| — | — | 0.73 | — | +0.02 | 23.7% | 372.5 | 23.7% | -1.00 | 29.93 | 28.60 | 31.25 | — |
| — | — | 0.10 | — | +0.01 | 24.2% | 375 | 24.2% | -1.00 | 32.30 | 30.85 | 33.75 | — |
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.