Spot 341.04
· 194 contratti su 5 scadenze
· fonte ibkr
· catturata 18/07 23:46 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 32.50 | 35.95 | 34.23 | +0.99 | 34.5% | 307.5 | 34.5% | -0.01 | — | — | 0.58 | — |
| — | 30.05 | 33.30 | 31.68 | +0.98 | 33.2% | 310 | 33.2% | -0.02 | 0.08 | 0.04 | 0.12 | — |
| — | 27.50 | 31.05 | 29.27 | +0.98 | 32.0% | 312.5 | 32.0% | -0.02 | — | — | 0.37 | — |
| — | 25.85 | 28.15 | 27.00 | +0.97 | 30.8% | 315 | 30.8% | -0.03 | 0.18 | 0.10 | 0.27 | — |
| — | 22.55 | 26.00 | 24.27 | +0.96 | 29.6% | 317.5 | 29.6% | -0.04 | 0.17 | 0.13 | 0.21 | — |
| — | 20.95 | 23.05 | 22.00 | +0.97 | 28.5% | 320 | 28.5% | -0.03 | 0.26 | 0.14 | 0.37 | — |
| — | 18.35 | 20.50 | 19.43 | +0.95 | 27.4% | 322.5 | 27.4% | -0.05 | 0.34 | 0.22 | 0.47 | — |
| — | 16.20 | 18.10 | 17.15 | +0.93 | 26.5% | 325 | 26.5% | -0.07 | 0.43 | 0.28 | 0.58 | — |
| — | 14.00 | 15.75 | 14.88 | +0.90 | 25.7% | 327.5 | 25.7% | -0.10 | 0.65 | 0.54 | 0.76 | — |
| — | 12.05 | 13.50 | 12.78 | +0.87 | 24.9% | 330 | 24.9% | -0.13 | 0.94 | 0.75 | 1.14 | — |
| — | 9.75 | 11.20 | 10.47 | +0.82 | 24.3% | 332.5 | 24.3% | -0.18 | 1.37 | 1.25 | 1.49 | — |
| — | 8.05 | 8.75 | 8.40 | +0.76 | 23.8% | 335 | 23.8% | -0.24 | 1.98 | 1.75 | 2.21 | — |
| — | 6.35 | 7.05 | 6.70 | +0.70 | 23.4% | 337.5 | 23.4% | -0.30 | 2.77 | 2.56 | 2.99 | — |
| — | 4.90 | 5.50 | 5.20 | +0.62 | 23.2% | 340 | 23.2% | -0.38 | 3.70 | 3.50 | 3.90 | — |
| — | 3.65 | 4.15 | 3.90 | +0.54 | 23.0% | 342.5 | 23.0% | -0.47 | 4.92 | 4.65 | 5.20 | — |
| — | 2.62 | 3.05 | 2.83 | +0.45 | 22.8% | 345 | 22.8% | -0.55 | 6.28 | 5.95 | 6.60 | — |
| — | 1.85 | 2.03 | 1.94 | +0.29 | 22.7% | 347.5 | 22.7% | -0.71 | 8.05 | 7.70 | 8.40 | — |
| — | 1.20 | 1.42 | 1.31 | +0.21 | 22.7% | 350 | 22.7% | -0.79 | 9.97 | 9.65 | 10.30 | — |
| — | 0.77 | 0.96 | 0.86 | +0.15 | 22.7% | 352.5 | 22.7% | -0.85 | 11.72 | 10.75 | 12.70 | — |
| — | 0.44 | 0.70 | 0.57 | +0.11 | 22.7% | 355 | 22.7% | -0.90 | 13.93 | 12.85 | 15.00 | — |
| — | 0.24 | 0.48 | 0.36 | +0.08 | 22.8% | 357.5 | 22.8% | -0.93 | 16.23 | 15.15 | 17.30 | — |
| — | 0.16 | 0.24 | 0.20 | +0.05 | 22.9% | 360 | 22.9% | -0.96 | 18.43 | 16.90 | 19.95 | — |
| — | 0.04 | 0.25 | 0.14 | +0.03 | 23.1% | 362.5 | 23.1% | -0.98 | 20.77 | 19.30 | 22.25 | — |
| — | — | 0.43 | — | +0.02 | 23.3% | 365 | 23.3% | -0.99 | 23.27 | 21.85 | 24.70 | — |
| — | — | 0.16 | — | +0.01 | 23.6% | 367.5 | 23.6% | -1.00 | 25.80 | 24.35 | 27.25 | — |
| — | 0.01 | 0.13 | 0.07 | +0.01 | 23.9% | 370 | 23.9% | -1.00 | 28.32 | 26.90 | 29.75 | — |
| — | — | 0.47 | — | +0.01 | 24.2% | 372.5 | 24.2% | -1.00 | 30.82 | 29.40 | 32.25 | — |
| — | — | 0.35 | — | +0.00 | 24.7% | 375 | 24.7% | -1.00 | 33.55 | 32.35 | 34.75 | — |
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.