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 | |
| — | 32.55 | 35.50 | 34.02 | — | — | 317.5 | — | — | — | — | 0.58 | — |
| — | 30.00 | 33.15 | 31.57 | +0.96 | 32.0% | 320 | 32.0% | -0.04 | 0.20 | 0.11 | 0.30 | — |
| — | 27.60 | 30.55 | 29.07 | +0.95 | 30.7% | 322.5 | 30.7% | -0.05 | 0.15 | 0.01 | 0.29 | — |
| — | 24.65 | 28.20 | 26.43 | +0.93 | 29.5% | 325 | — | — | 0.20 | 0.15 | 0.26 | — |
| — | 23.10 | 25.75 | 24.43 | — | — | 327.5 | — | — | 0.28 | 0.10 | 0.46 | — |
| — | 20.05 | 22.80 | 21.43 | — | — | 330 | — | — | 0.35 | 0.14 | 0.57 | — |
| — | 18.00 | 20.40 | 19.20 | — | — | 332.5 | 26.3% | -0.16 | 0.42 | 0.26 | 0.59 | — |
| — | 15.55 | 17.95 | 16.75 | +0.79 | 25.4% | 335 | 25.4% | -0.21 | 0.73 | 0.53 | 0.93 | — |
| — | 13.35 | 15.50 | 14.43 | — | — | 337.5 | 24.6% | -0.27 | 0.92 | 0.61 | 1.22 | — |
| — | 11.25 | 13.45 | 12.35 | +0.66 | 23.9% | 340 | 23.9% | -0.34 | 1.19 | 1.03 | 1.35 | — |
| — | 9.55 | 11.30 | 10.43 | — | — | 342.5 | — | — | 1.64 | 1.35 | 1.93 | — |
| — | 7.65 | 9.00 | 8.32 | +0.52 | 22.7% | 345 | — | — | 2.25 | 1.98 | 2.53 | — |
| — | 6.45 | 7.25 | 6.85 | +0.44 | 22.3% | 347.5 | 22.3% | -0.56 | 3.13 | 2.82 | 3.45 | — |
| — | 5.00 | 5.50 | 5.25 | +0.36 | 21.9% | 350 | 21.9% | -0.64 | 4.05 | 3.75 | 4.35 | — |
| — | 3.55 | 4.15 | 3.85 | +0.29 | 21.6% | 352.5 | 21.6% | -0.71 | 5.22 | 4.80 | 5.65 | — |
| — | 2.81 | 3.15 | 2.98 | +0.23 | 21.4% | 355 | 21.4% | -0.77 | 6.92 | 6.30 | 7.55 | — |
| — | 1.79 | 2.24 | 2.02 | +0.17 | 21.3% | 357.5 | 21.3% | -0.83 | 8.43 | 7.30 | 9.55 | — |
| — | 1.20 | 1.48 | 1.34 | +0.14 | 21.2% | 360 | 21.2% | -0.87 | 10.30 | 9.05 | 11.55 | — |
| — | 0.79 | 1.14 | 0.96 | +0.10 | 21.2% | 362.5 | 21.2% | -0.92 | 12.25 | 10.95 | 13.55 | — |
| — | 0.31 | 0.80 | 0.56 | +0.07 | 21.3% | 365 | 21.3% | -0.94 | 14.32 | 13.30 | 15.35 | — |
| — | 0.15 | 0.57 | 0.36 | +0.05 | 21.5% | 367.5 | 21.5% | -0.97 | 16.75 | 15.35 | 18.15 | — |
| — | 0.15 | 0.28 | 0.21 | +0.04 | 21.7% | 370 | 21.7% | -0.98 | 19.18 | 17.85 | 20.50 | — |
| — | 0.06 | 0.18 | 0.12 | +0.02 | 22.0% | 372.5 | 22.0% | -0.99 | 21.18 | 19.85 | 22.50 | — |
| — | 0.05 | 0.17 | 0.11 | +0.02 | 22.4% | 375 | 22.4% | -1.00 | 24.02 | 22.35 | 25.70 | — |
| — | — | 1.12 | — | +0.01 | 22.8% | 377.5 | 22.8% | -1.00 | 26.23 | 24.85 | 27.60 | — |
| — | — | 0.09 | — | +0.01 | 23.3% | 380 | 23.3% | -1.00 | 29.02 | 27.35 | 30.70 | — |
| — | — | 0.77 | — | +0.01 | 23.8% | 382.5 | 23.8% | -1.00 | 31.20 | 29.85 | 32.55 | — |
| — | — | 0.85 | — | +0.00 | 24.4% | 385 | 24.4% | -1.00 | 34.02 | 32.35 | 35.70 | — |
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.