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 | |
| — | 35.95 | 37.95 | 36.95 | +0.92 | 27.2% | 315 | 27.2% | -0.08 | 0.97 | 0.90 | 1.04 | — |
| — | 31.50 | 32.70 | 32.10 | +0.89 | 26.4% | 320 | 26.4% | -0.11 | 1.34 | 1.23 | 1.45 | — |
| — | 28.50 | 31.20 | 29.85 | +0.88 | 25.9% | 322.5 | 25.9% | -0.13 | 1.67 | 1.36 | 1.98 | — |
| — | 26.30 | 28.50 | 27.40 | +0.86 | 25.5% | 325 | 25.5% | -0.14 | 1.83 | 1.70 | 1.96 | — |
| — | 24.20 | 25.85 | 25.02 | +0.84 | 25.1% | 327.5 | 25.1% | -0.17 | 2.12 | 1.96 | 2.28 | — |
| — | 22.65 | 23.85 | 23.25 | +0.81 | 24.7% | 330 | 24.7% | -0.19 | 2.46 | 2.30 | 2.62 | — |
| — | 20.15 | 21.75 | 20.95 | +0.78 | 24.4% | 332.5 | 24.4% | -0.22 | 2.87 | 2.43 | 3.30 | — |
| — | 18.20 | 19.70 | 18.95 | +0.75 | 24.0% | 335 | 24.0% | -0.26 | 3.45 | 3.25 | 3.65 | — |
| — | 17.05 | 17.95 | 17.50 | +0.71 | 23.7% | 337.5 | 23.7% | -0.29 | 4.10 | 3.50 | 4.70 | — |
| — | 14.60 | 15.80 | 15.20 | +0.68 | 23.4% | 340 | 23.4% | -0.32 | 4.72 | 4.50 | 4.95 | — |
| — | 13.50 | 14.40 | 13.95 | +0.64 | 23.1% | 342.5 | 23.1% | -0.36 | 5.62 | 5.00 | 6.25 | — |
| — | 11.85 | 12.60 | 12.22 | +0.60 | 22.8% | 345 | 22.8% | -0.41 | 6.60 | 6.00 | 7.20 | — |
| — | 10.05 | 11.10 | 10.57 | +0.55 | 22.5% | 347.5 | 22.5% | -0.45 | 7.60 | 7.00 | 8.20 | — |
| — | 8.90 | 9.65 | 9.28 | +0.51 | 22.3% | 350 | 22.3% | -0.50 | 8.68 | 8.00 | 9.35 | — |
| — | 7.65 | 8.40 | 8.03 | +0.46 | 22.0% | 352.5 | 22.0% | -0.54 | 9.97 | 9.35 | 10.60 | — |
| — | 6.45 | 7.05 | 6.75 | +0.42 | 21.8% | 355 | 21.8% | -0.59 | 11.20 | 10.35 | 12.05 | — |
| — | 5.40 | 5.90 | 5.65 | +0.37 | 21.6% | 357.5 | 21.6% | -0.64 | 12.68 | 11.80 | 13.55 | — |
| — | 4.60 | 4.85 | 4.72 | +0.33 | 21.4% | 360 | 21.4% | -0.68 | 14.25 | 13.20 | 15.30 | — |
| — | 3.50 | 4.20 | 3.85 | +0.28 | 21.2% | 362.5 | 21.2% | -0.73 | 16.15 | 15.05 | 17.25 | — |
| — | 3.05 | 3.40 | 3.23 | +0.24 | 21.1% | 365 | 21.1% | -0.77 | 18.07 | 17.05 | 19.10 | — |
| — | 2.29 | 2.81 | 2.55 | +0.21 | 21.0% | 367.5 | 21.0% | -0.81 | 19.82 | 18.55 | 21.10 | — |
| — | 1.97 | 2.16 | 2.06 | +0.18 | 21.0% | 370 | 21.0% | -0.84 | 22.18 | 21.10 | 23.25 | — |
| — | 1.25 | 1.49 | 1.37 | +0.12 | 21.0% | 375 | 21.0% | -0.90 | 26.23 | 24.80 | 27.65 | — |
| — | 0.48 | 1.03 | 0.76 | +0.08 | 21.1% | 380 | 21.1% | -0.95 | 30.88 | 29.50 | 32.25 | — |
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.