Spot 349.47
· 212 contratti su 5 scadenze
· fonte ibkr
· catturata 23/07 23:06 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 32.80 | 36.45 | 34.62 | +1.00 | 53.5% | 315 | 53.5% | -0.00 | — | — | 0.01 | — |
| — | 30.30 | 33.20 | 31.75 | +1.00 | 52.2% | 317.5 | 52.2% | -0.00 | — | — | 0.02 | — |
| — | 27.75 | 31.20 | 29.48 | +1.00 | 51.0% | 320 | 51.0% | -0.00 | — | — | 0.01 | — |
| — | 25.30 | 29.05 | 27.18 | — | — | 322.5 | — | — | — | — | 0.73 | — |
| — | 22.75 | 25.85 | 24.30 | — | — | 325 | 48.6% | -0.00 | — | — | 0.02 | — |
| — | 20.25 | 24.00 | 22.12 | +0.99 | 47.3% | 327.5 | 47.3% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 17.80 | 20.35 | 19.07 | +0.99 | 45.5% | 330 | 45.5% | -0.01 | 0.14 | 0.02 | 0.25 | — |
| — | 15.70 | 18.95 | 17.32 | +0.98 | 42.9% | 332.5 | 42.9% | -0.02 | 0.04 | 0.02 | 0.06 | — |
| — | 13.25 | 15.25 | 14.25 | +0.96 | 39.6% | 335 | 39.6% | -0.04 | 0.06 | 0.04 | 0.07 | — |
| — | 10.85 | 12.85 | 11.85 | +0.94 | 36.3% | 337.5 | 36.3% | -0.06 | 0.09 | 0.05 | 0.13 | — |
| — | 9.20 | 10.35 | 9.78 | +0.89 | 32.9% | 340 | 32.9% | -0.11 | 0.12 | 0.10 | 0.15 | — |
| — | 6.75 | 8.10 | 7.42 | +0.80 | 29.8% | 342.5 | 29.8% | -0.20 | 0.24 | 0.19 | 0.30 | — |
| — | 4.60 | 5.80 | 5.20 | +0.70 | 27.2% | 345 | — | — | 0.42 | 0.33 | 0.51 | — |
| — | 3.05 | 3.60 | 3.33 | +0.57 | 25.3% | 347.5 | 25.3% | -0.43 | 0.99 | 0.80 | 1.18 | — |
| — | 1.54 | 1.84 | 1.69 | +0.42 | 24.1% | 350 | 24.1% | -0.58 | 1.84 | 1.54 | 2.15 | — |
| — | 0.60 | 0.85 | 0.72 | +0.28 | 23.7% | 352.5 | 23.7% | -0.72 | 3.56 | 2.87 | 4.25 | — |
| — | 0.20 | 0.28 | 0.24 | +0.16 | 24.1% | 355 | 24.1% | -0.84 | 5.58 | 4.55 | 6.60 | — |
| — | 0.04 | 0.10 | 0.07 | +0.09 | 24.8% | 357.5 | 24.8% | -0.92 | 8.53 | 7.25 | 9.80 | — |
| — | 0.01 | 0.12 | 0.07 | +0.04 | 25.7% | 360 | 25.7% | -0.96 | 10.85 | 9.40 | 12.30 | — |
| — | — | 0.01 | — | +0.02 | 26.2% | 362.5 | 26.2% | -0.99 | 13.10 | 11.40 | 14.80 | — |
| — | — | 0.01 | — | +0.01 | 26.4% | 365 | 26.4% | -1.00 | 15.53 | 13.70 | 17.35 | — |
| — | — | 0.01 | — | +0.00 | 26.2% | 367.5 | 26.2% | -1.00 | 18.00 | 16.20 | 19.80 | — |
| — | — | 0.01 | — | +0.00 | 26.0% | 370 | 26.0% | -1.00 | 20.50 | 18.70 | 22.30 | — |
| — | — | 0.02 | — | +0.00 | 25.9% | 372.5 | 25.9% | -1.00 | 22.93 | 21.05 | 24.80 | — |
| — | — | 0.01 | — | +0.00 | 26.0% | 375 | 26.0% | -1.00 | 25.48 | 23.65 | 27.30 | — |
| — | — | 2.13 | — | +0.00 | 26.2% | 377.5 | 26.2% | -1.00 | 27.98 | 26.15 | 29.80 | — |
| — | — | 0.01 | — | +0.00 | 26.6% | 380 | 26.6% | -1.00 | 30.50 | 28.70 | 32.30 | — |
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.