Spot 350.98
· 196 contratti su 5 scadenze
· fonte ibkr
· catturata 30/07 22:34 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 32.45 | 35.25 | 33.85 | +0.99 | 67.8% | 317.5 | — | — | — | — | 0.45 | — |
| — | 29.95 | 32.05 | 31.00 | +0.99 | 64.5% | 320 | 64.5% | -0.01 | 0.02 | 0.01 | 0.03 | — |
| — | 27.40 | 30.25 | 28.82 | +0.99 | 61.1% | 322.5 | 61.1% | -0.01 | — | — | 0.21 | — |
| — | 24.90 | 26.95 | 25.93 | +0.98 | 57.8% | 325 | 57.8% | -0.02 | 0.05 | 0.01 | 0.09 | — |
| — | 22.45 | 24.55 | 23.50 | +0.97 | 55.0% | 327.5 | — | — | 0.05 | 0.01 | 0.09 | — |
| — | 19.45 | 21.20 | 20.32 | +0.95 | 51.7% | 330 | — | — | 0.06 | 0.02 | 0.10 | — |
| — | 17.45 | 19.60 | 18.52 | — | — | 332.5 | — | — | — | — | 0.27 | — |
| — | 15.05 | 17.65 | 16.35 | — | — | 335 | — | — | 0.10 | 0.03 | 0.18 | — |
| — | 12.25 | 14.60 | 13.43 | — | — | 337.5 | 40.2% | -0.17 | 0.11 | 0.03 | 0.19 | — |
| — | 9.70 | 12.00 | 10.85 | +0.75 | 36.7% | 340 | — | — | 0.15 | 0.08 | 0.22 | — |
| — | 7.20 | 9.80 | 8.50 | — | — | 342.5 | — | — | 0.21 | 0.07 | 0.36 | — |
| — | 5.35 | 6.70 | 6.03 | +0.51 | 29.1% | 345 | — | — | 0.33 | 0.30 | 0.36 | — |
| — | 3.20 | 4.95 | 4.08 | — | — | 347.5 | — | — | 0.66 | 0.58 | 0.74 | — |
| — | 2.06 | 2.65 | 2.35 | +0.25 | 24.3% | 350 | — | — | 1.41 | 1.31 | 1.50 | — |
| — | 1.09 | 1.46 | 1.27 | — | — | 352.5 | 23.7% | -0.85 | 2.79 | 2.33 | 3.25 | — |
| — | 0.43 | 0.55 | 0.49 | +0.10 | 24.2% | 355 | 24.2% | -0.92 | 4.53 | 3.65 | 5.40 | — |
| — | 0.17 | 0.22 | 0.20 | +0.06 | 25.8% | 357.5 | 25.8% | -0.95 | 6.67 | 5.65 | 7.70 | — |
| — | 0.07 | 0.09 | 0.08 | — | — | 360 | 28.0% | -0.97 | 8.70 | 7.35 | 10.05 | — |
| — | 0.01 | 0.07 | 0.04 | +0.02 | 31.1% | 362.5 | 31.1% | -0.98 | 11.88 | 10.55 | 13.20 | — |
| — | 0.02 | 0.04 | 0.03 | +0.02 | 34.5% | 365 | 34.5% | -0.99 | 14.03 | 12.35 | 15.70 | — |
| — | — | 0.10 | — | +0.01 | 37.3% | 367.5 | 37.3% | -0.99 | 16.52 | 14.85 | 18.20 | — |
| — | — | 0.02 | — | +0.01 | 39.8% | 370 | 39.8% | -1.00 | 19.02 | 17.35 | 20.70 | — |
| — | — | 0.24 | — | +0.00 | 42.8% | 372.5 | 42.8% | -1.00 | 21.57 | 19.95 | 23.20 | — |
| — | — | 0.10 | — | +0.00 | 46.3% | 375 | 46.3% | -1.00 | 23.75 | 22.35 | 25.15 | — |
| — | — | 0.37 | — | +0.00 | 49.6% | 377.5 | 49.6% | -1.00 | 26.52 | 24.85 | 28.20 | — |
| — | — | 0.48 | — | +0.00 | 51.9% | 380 | 51.9% | -1.00 | 29.02 | 27.35 | 30.70 | — |
| — | — | 0.84 | — | +0.00 | 52.9% | 382.5 | 52.9% | -1.00 | 31.52 | 29.85 | 33.20 | — |
| — | — | 1.96 | — | +0.00 | 52.9% | 385 | 52.9% | -1.00 | 33.92 | 32.35 | 35.50 | — |
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.