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 | |
| — | 30.90 | 33.70 | 32.30 | +0.96 | 28.7% | 310 | 28.7% | -0.04 | 0.28 | 0.14 | 0.43 | — |
| — | 28.55 | 31.50 | 30.02 | +0.95 | 28.1% | 312.5 | 28.1% | -0.05 | 0.36 | 0.30 | 0.42 | — |
| — | 26.20 | 28.50 | 27.35 | +0.94 | 27.6% | 315 | 27.6% | -0.06 | 0.48 | 0.40 | 0.56 | — |
| — | 24.00 | 26.10 | 25.05 | +0.93 | 27.0% | 317.5 | 27.0% | -0.07 | 0.54 | 0.38 | 0.70 | — |
| — | 21.80 | 23.75 | 22.77 | +0.91 | 26.5% | 320 | 26.5% | -0.09 | 0.71 | 0.52 | 0.91 | — |
| — | 19.45 | 21.45 | 20.45 | +0.88 | 26.0% | 322.5 | 26.0% | -0.12 | 1.04 | 0.84 | 1.25 | — |
| — | 17.35 | 19.25 | 18.30 | +0.85 | 25.6% | 325 | 25.6% | -0.15 | 1.33 | 1.03 | 1.63 | — |
| — | 15.10 | 17.05 | 16.07 | +0.81 | 25.1% | 327.5 | 25.1% | -0.18 | 1.70 | 1.47 | 1.92 | — |
| — | 12.95 | 14.95 | 13.95 | +0.77 | 24.7% | 330 | 24.7% | -0.23 | 2.08 | 1.82 | 2.35 | — |
| — | 11.55 | 12.95 | 12.25 | +0.72 | 24.3% | 332.5 | 24.3% | -0.28 | 2.67 | 2.45 | 2.90 | — |
| — | 9.85 | 11.00 | 10.43 | +0.67 | 24.0% | 335 | 24.0% | -0.33 | 3.42 | 3.20 | 3.65 | — |
| — | 7.95 | 8.75 | 8.35 | +0.62 | 23.7% | 337.5 | 23.7% | -0.39 | 4.28 | 4.05 | 4.50 | — |
| — | 6.70 | 7.20 | 6.95 | +0.55 | 23.4% | 340 | 23.4% | -0.45 | 5.55 | 5.05 | 6.05 | — |
| — | 5.45 | 5.85 | 5.65 | +0.49 | 23.1% | 342.5 | 23.1% | -0.52 | 6.45 | 6.20 | 6.70 | — |
| — | 4.35 | 4.90 | 4.62 | +0.42 | 22.9% | 345 | 22.9% | -0.58 | 8.20 | 7.60 | 8.80 | — |
| — | 3.30 | 3.70 | 3.50 | +0.36 | 22.7% | 347.5 | 22.7% | -0.65 | 9.70 | 9.10 | 10.30 | — |
| — | 2.63 | 2.99 | 2.81 | +0.30 | 22.6% | 350 | 22.6% | -0.71 | 11.40 | 10.80 | 12.00 | — |
| — | 1.95 | 2.20 | 2.08 | +0.24 | 22.5% | 352.5 | 22.5% | -0.77 | 12.70 | 11.95 | 13.45 | — |
| — | 1.47 | 1.70 | 1.58 | +0.19 | 22.4% | 355 | 22.4% | -0.82 | 14.82 | 13.70 | 15.95 | — |
| — | 0.86 | 1.37 | 1.11 | +0.15 | 22.4% | 357.5 | 22.4% | -0.86 | 16.88 | 15.55 | 18.20 | — |
| — | 0.73 | 1.02 | 0.88 | +0.12 | 22.5% | 360 | 22.5% | -0.89 | 19.07 | 17.75 | 20.40 | — |
| — | — | — | — | +0.10 | 22.6% | 362.5 | 22.6% | -0.92 | — | — | — | — |
| — | 0.30 | 0.66 | 0.48 | +0.07 | 22.7% | 365 | 22.7% | -0.94 | 23.65 | 22.35 | 24.95 | — |
| — | — | — | — | +0.06 | 22.9% | 367.5 | 22.9% | -0.96 | — | — | — | — |
| — | 0.09 | 0.36 | 0.23 | +0.04 | 23.2% | 370 | 23.2% | -0.98 | 28.45 | 27.05 | 29.85 | — |
| — | — | — | — | +0.03 | 23.5% | 372.5 | 23.5% | -0.99 | — | — | — | — |
| — | 0.04 | 0.15 | 0.10 | +0.02 | 23.9% | 375 | 23.9% | -1.00 | 33.30 | 31.85 | 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.