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 | |
| — | 33.15 | 36.70 | 34.92 | +0.98 | 35.6% | 315 | 35.6% | -0.02 | 0.17 | 0.03 | 0.31 | — |
| — | 30.65 | 33.60 | 32.12 | — | — | 317.5 | — | — | 0.18 | 0.04 | 0.32 | — |
| — | 28.15 | 31.90 | 30.02 | +0.97 | 32.8% | 320 | 32.8% | -0.03 | 0.14 | 0.01 | 0.27 | — |
| — | 25.70 | 29.30 | 27.50 | +0.96 | 31.5% | 322.5 | 31.5% | -0.04 | 0.23 | 0.10 | 0.36 | — |
| — | 24.25 | 26.55 | 25.40 | +0.95 | 30.3% | 325 | 30.3% | -0.05 | 0.25 | 0.09 | 0.41 | — |
| — | 21.55 | 24.05 | 22.80 | +0.93 | 29.2% | 327.5 | 29.2% | -0.07 | 0.37 | 0.18 | 0.56 | — |
| — | 19.25 | 21.55 | 20.40 | +0.91 | 28.1% | 330 | 28.1% | -0.09 | 0.41 | 0.30 | 0.51 | — |
| — | 16.95 | 19.20 | 18.07 | +0.89 | 27.1% | 332.5 | 27.1% | -0.11 | 0.65 | 0.41 | 0.89 | — |
| — | 14.70 | 16.55 | 15.62 | +0.85 | 26.3% | 335 | 26.3% | -0.15 | 0.93 | 0.78 | 1.07 | — |
| — | 12.60 | 14.15 | 13.38 | +0.81 | 25.5% | 337.5 | 25.5% | -0.19 | 1.12 | 0.91 | 1.34 | — |
| — | 11.20 | 12.15 | 11.68 | +0.76 | 24.8% | 340 | 24.8% | -0.24 | 1.69 | 1.46 | 1.92 | — |
| — | 9.20 | 10.30 | 9.75 | +0.70 | 24.2% | 342.5 | 24.2% | -0.30 | 2.16 | 1.94 | 2.38 | — |
| — | 7.65 | 8.20 | 7.92 | +0.62 | 23.6% | 345 | 23.6% | -0.38 | 2.90 | 2.65 | 3.15 | — |
| — | 6.00 | 6.45 | 6.22 | +0.55 | 23.1% | 347.5 | 23.1% | -0.46 | 3.77 | 3.50 | 4.05 | — |
| — | 4.60 | 5.00 | 4.80 | +0.47 | 22.7% | 350 | 22.7% | -0.54 | 4.70 | 4.25 | 5.15 | — |
| — | 3.35 | 3.85 | 3.60 | +0.39 | 22.3% | 352.5 | 22.3% | -0.61 | 5.88 | 5.30 | 6.45 | — |
| — | 2.44 | 2.80 | 2.62 | +0.32 | 22.0% | 355 | 22.0% | -0.69 | 7.50 | 6.60 | 8.40 | — |
| — | 1.57 | 1.99 | 1.78 | +0.25 | 21.8% | 357.5 | 21.8% | -0.75 | 9.18 | 8.30 | 10.05 | — |
| — | 1.10 | 1.33 | 1.22 | +0.19 | 21.7% | 360 | 21.7% | -0.82 | 11.57 | 10.70 | 12.45 | — |
| — | 0.66 | 1.02 | 0.84 | +0.14 | 21.7% | 362.5 | 21.7% | -0.87 | 13.57 | 12.40 | 14.75 | — |
| — | 0.29 | 0.73 | 0.51 | +0.10 | 21.7% | 365 | 21.7% | -0.91 | 15.95 | 14.90 | 17.00 | — |
| — | 0.11 | 0.53 | 0.32 | +0.07 | 21.8% | 367.5 | 21.8% | -0.94 | 18.15 | 16.90 | 19.40 | — |
| — | 0.08 | 0.39 | 0.23 | +0.05 | 22.1% | 370 | 22.1% | -0.96 | 20.75 | 19.20 | 22.30 | — |
| — | 0.01 | 0.31 | 0.16 | +0.03 | 22.4% | 372.5 | 22.4% | -0.98 | 22.90 | 21.00 | 24.80 | — |
| — | — | 0.34 | — | +0.02 | 22.8% | 375 | 22.8% | -0.99 | 25.82 | 24.35 | 27.30 | — |
| — | — | 2.16 | — | +0.02 | 23.2% | 377.5 | 23.2% | -1.00 | 28.12 | 26.45 | 29.80 | — |
| — | — | 0.91 | — | +0.01 | 23.8% | 380 | 23.8% | -1.00 | 30.52 | 28.75 | 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.