Spot 351.97
· 196 contratti su 5 scadenze
· fonte ibkr
· catturata 31/07 22:34 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 33.00 | 36.85 | 34.92 | +0.98 | 32.9% | 317.5 | 32.9% | -0.02 | — | — | 2.04 | — |
| — | 31.15 | 34.30 | 32.73 | +0.98 | 31.7% | 320 | 31.7% | -0.02 | — | — | 0.16 | — |
| — | 28.00 | 31.80 | 29.90 | +0.97 | 30.4% | 322.5 | 30.4% | -0.03 | — | — | 0.12 | — |
| — | 25.35 | 29.40 | 27.38 | +0.96 | 29.3% | 325 | 29.3% | -0.04 | 0.10 | 0.06 | 0.15 | — |
| — | 23.00 | 26.95 | 24.98 | +0.96 | 28.1% | 327.5 | 28.1% | -0.05 | 0.19 | 0.08 | 0.30 | — |
| — | 20.80 | 24.40 | 22.60 | +0.94 | 27.0% | 330 | 27.0% | -0.06 | 0.24 | 0.14 | 0.35 | — |
| — | 18.80 | 21.30 | 20.05 | +0.93 | 26.0% | 332.5 | 26.0% | -0.08 | 0.26 | 0.11 | 0.41 | — |
| — | 16.25 | 18.80 | 17.52 | +0.90 | 25.1% | 335 | 25.1% | -0.10 | 0.29 | 0.19 | 0.39 | — |
| — | 13.80 | 16.40 | 15.10 | +0.87 | 24.1% | 337.5 | 24.1% | -0.14 | 0.46 | 0.35 | 0.56 | — |
| — | 11.55 | 14.10 | 12.82 | +0.83 | 23.3% | 340 | 23.3% | -0.18 | 0.68 | 0.56 | 0.79 | — |
| — | 9.70 | 11.80 | 10.75 | +0.77 | 22.5% | 342.5 | 22.5% | -0.23 | 1.04 | 0.89 | 1.19 | — |
| — | 7.65 | 9.45 | 8.55 | +0.70 | 21.9% | 345 | 21.9% | -0.30 | 1.70 | 1.50 | 1.90 | — |
| — | 6.05 | 7.15 | 6.60 | +0.63 | 21.3% | 347.5 | 21.3% | -0.37 | 2.27 | 1.92 | 2.62 | — |
| — | 5.00 | 5.35 | 5.17 | +0.54 | 20.9% | 350 | 20.9% | -0.46 | 3.19 | 2.82 | 3.55 | — |
| — | 3.40 | 4.20 | 3.80 | +0.46 | 20.5% | 352.5 | 20.5% | -0.55 | 4.15 | 3.85 | 4.45 | — |
| — | 2.50 | 2.85 | 2.67 | +0.37 | 20.2% | 355 | 20.2% | -0.64 | 5.53 | 5.25 | 5.80 | — |
| — | 1.56 | 2.01 | 1.78 | +0.29 | 19.9% | 357.5 | 19.9% | -0.72 | 6.97 | 6.45 | 7.50 | — |
| — | 1.00 | 1.25 | 1.12 | +0.22 | 19.8% | 360 | 19.8% | -0.79 | 8.82 | 8.00 | 9.65 | — |
| — | 0.51 | 0.83 | 0.67 | +0.15 | 19.7% | 362.5 | 19.7% | -0.85 | 11.05 | 9.80 | 12.30 | — |
| — | 0.27 | 0.50 | 0.39 | +0.11 | 19.7% | 365 | 19.7% | -0.90 | 12.93 | 11.95 | 13.90 | — |
| — | 0.14 | 0.37 | 0.26 | +0.08 | 19.8% | 367.5 | 19.8% | -0.93 | 15.20 | 14.10 | 16.30 | — |
| — | 0.10 | 0.17 | 0.14 | +0.05 | 20.0% | 370 | 20.0% | -0.96 | 17.93 | 16.05 | 19.80 | — |
| — | 0.03 | 0.13 | 0.08 | +0.04 | 20.2% | 372.5 | 20.2% | -0.98 | 20.43 | 18.50 | 22.35 | — |
| — | — | 0.10 | — | +0.02 | 20.5% | 375 | 20.5% | -0.99 | 22.88 | 20.95 | 24.80 | — |
| — | — | 2.14 | — | +0.02 | 20.9% | 377.5 | 20.9% | -1.00 | 25.45 | 23.50 | 27.40 | — |
| — | — | 0.09 | — | +0.01 | 21.3% | 380 | 21.3% | -1.00 | 27.95 | 26.00 | 29.90 | — |
| — | — | 2.13 | — | +0.01 | 21.8% | 382.5 | 21.8% | -1.00 | 30.35 | 28.50 | 32.20 | — |
| — | — | 2.13 | — | +0.01 | 22.4% | 385 | 22.4% | -1.00 | 32.60 | 31.00 | 34.20 | — |
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.