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 | |
| — | 31.35 | 34.30 | 32.83 | — | — | 310 | 45.9% | -0.00 | — | — | 0.01 | — |
| — | 28.85 | 31.75 | 30.30 | +1.00 | 45.2% | 312.5 | 45.2% | -0.00 | — | — | 0.40 | — |
| — | 26.45 | 29.35 | 27.90 | +1.00 | 44.6% | 315 | 44.6% | -0.00 | — | — | 0.02 | — |
| — | 23.85 | 26.45 | 25.15 | +1.00 | 43.9% | 317.5 | 43.9% | -0.00 | — | — | 0.13 | — |
| — | 21.55 | 23.80 | 22.68 | +1.00 | 43.1% | 320 | 43.1% | -0.00 | — | — | 0.01 | — |
| — | 18.85 | 21.50 | 20.18 | +1.00 | 42.0% | 322.5 | 42.0% | -0.00 | — | — | 0.01 | — |
| — | 16.45 | 18.90 | 17.68 | +0.99 | 40.4% | 325 | 40.4% | -0.01 | 0.02 | 0.01 | 0.03 | — |
| — | 14.65 | 16.55 | 15.60 | +0.99 | 38.4% | 327.5 | 38.4% | -0.01 | 0.03 | 0.01 | 0.05 | — |
| — | 12.15 | 14.05 | 13.10 | +0.98 | 36.0% | 330 | 36.0% | -0.02 | 0.12 | 0.01 | 0.22 | — |
| — | 9.30 | 12.20 | 10.75 | +0.97 | 33.3% | 332.5 | 33.3% | -0.03 | 0.05 | 0.02 | 0.08 | — |
| — | 7.65 | 9.05 | 8.35 | +0.94 | 30.8% | 335 | 30.8% | -0.06 | 0.18 | 0.07 | 0.30 | — |
| — | 5.20 | 6.70 | 5.95 | +0.90 | 28.7% | 337.5 | 28.7% | -0.10 | 0.34 | 0.28 | 0.40 | — |
| — | 3.55 | 4.30 | 3.92 | +0.85 | 27.2% | 340 | 27.2% | -0.15 | 0.84 | 0.66 | 1.02 | — |
| — | 2.07 | 2.65 | 2.36 | +0.75 | 26.2% | 342.5 | 26.2% | -0.25 | 1.71 | 1.55 | 1.86 | — |
| — | 0.96 | 1.36 | 1.16 | +0.63 | 26.0% | 345 | 26.0% | -0.37 | 3.02 | 2.58 | 3.45 | — |
| — | 0.45 | 0.55 | 0.50 | +0.47 | 26.7% | 347.5 | 26.7% | -0.53 | 5.05 | 4.35 | 5.75 | — |
| — | 0.16 | 0.23 | 0.20 | +0.32 | 28.1% | 350 | 28.1% | -0.68 | 7.00 | 6.50 | 7.50 | — |
| — | 0.06 | 0.18 | 0.12 | +0.19 | 30.2% | 352.5 | 30.2% | -0.81 | 9.97 | 8.65 | 11.30 | — |
| — | 0.01 | 0.10 | 0.06 | +0.11 | 32.9% | 355 | 32.9% | -0.89 | 12.00 | 10.85 | 13.15 | — |
| — | 0.02 | 0.03 | 0.03 | +0.06 | 35.9% | 357.5 | 35.9% | -0.94 | 15.00 | 13.70 | 16.30 | — |
| — | 0.01 | 0.05 | 0.03 | +0.03 | 39.5% | 360 | 39.5% | -0.97 | 17.20 | 15.45 | 18.95 | — |
| — | — | 0.05 | — | +0.02 | 42.8% | 362.5 | 42.8% | -0.99 | 19.93 | 18.60 | 21.25 | — |
| — | 0.01 | 0.04 | 0.03 | +0.01 | 45.0% | 365 | 45.0% | -1.00 | 22.55 | 21.30 | 23.80 | — |
| — | — | 0.31 | — | +0.00 | 45.9% | 367.5 | 45.9% | -1.00 | 24.73 | 23.30 | 26.15 | — |
| — | — | 0.05 | — | +0.00 | 45.8% | 370 | 45.8% | -1.00 | 27.10 | 25.45 | 28.75 | — |
| — | — | 0.01 | — | — | — | 372.5 | 45.5% | -1.00 | 29.73 | 28.60 | 30.85 | — |
| — | — | 0.01 | — | — | — | 375 | 45.3% | -1.00 | 32.23 | 31.10 | 33.35 | — |
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.