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 | |
| — | 33.75 | 37.25 | 35.50 | +0.97 | 28.2% | 317.5 | 28.2% | -0.03 | 0.21 | 0.01 | 0.42 | — |
| — | 30.85 | 34.80 | 32.83 | +0.96 | 27.4% | 320 | 27.4% | -0.04 | 0.26 | 0.04 | 0.47 | — |
| — | 28.85 | 32.30 | 30.57 | +0.95 | 26.6% | 322.5 | 26.6% | -0.05 | 0.35 | 0.17 | 0.54 | — |
| — | 26.85 | 29.20 | 28.02 | +0.94 | 25.9% | 325 | 25.9% | -0.06 | 0.46 | 0.30 | 0.62 | — |
| — | 23.90 | 26.80 | 25.35 | — | — | 327.5 | 25.2% | -0.08 | 0.49 | 0.25 | 0.74 | — |
| — | 21.50 | 24.40 | 22.95 | +0.90 | 24.6% | 330 | 24.6% | -0.10 | 0.66 | 0.49 | 0.82 | — |
| — | 20.15 | 22.05 | 21.10 | +0.88 | 24.0% | 332.5 | 24.0% | -0.13 | 0.82 | 0.53 | 1.11 | — |
| — | 17.10 | 19.75 | 18.43 | +0.85 | 23.5% | 335 | 23.5% | -0.16 | 1.00 | 0.91 | 1.10 | — |
| — | 15.05 | 17.50 | 16.27 | +0.81 | 23.0% | 337.5 | 23.0% | -0.19 | 1.36 | 1.03 | 1.70 | — |
| — | 13.05 | 15.10 | 14.07 | +0.77 | 22.5% | 340 | 22.5% | -0.24 | 1.74 | 1.39 | 2.08 | — |
| — | 11.10 | 13.20 | 12.15 | +0.72 | 22.1% | 342.5 | 22.1% | -0.28 | 2.28 | 1.93 | 2.63 | — |
| — | 9.80 | 11.35 | 10.57 | +0.67 | 21.7% | 345 | 21.7% | -0.34 | 2.85 | 2.51 | 3.20 | — |
| — | 7.85 | 9.35 | 8.60 | +0.61 | 21.3% | 347.5 | 21.3% | -0.39 | 3.70 | 3.40 | 4.00 | — |
| — | 6.60 | 7.55 | 7.08 | +0.55 | 21.0% | 350 | 21.0% | -0.45 | 4.47 | 4.25 | 4.70 | — |
| — | 5.10 | 6.15 | 5.62 | +0.48 | 20.7% | 352.5 | 20.7% | -0.52 | 5.62 | 5.05 | 6.20 | — |
| — | 3.95 | 4.95 | 4.45 | +0.42 | 20.5% | 355 | 20.5% | -0.59 | 7.00 | 6.20 | 7.80 | — |
| — | 3.15 | 3.65 | 3.40 | +0.36 | 20.3% | 357.5 | 20.3% | -0.65 | 8.55 | 8.15 | 8.95 | — |
| — | 2.35 | 2.74 | 2.54 | +0.29 | 20.2% | 360 | 20.2% | -0.71 | 10.03 | 8.95 | 11.10 | — |
| — | 1.70 | 2.14 | 1.92 | +0.24 | 20.1% | 362.5 | 20.1% | -0.77 | 11.53 | 10.55 | 12.50 | — |
| — | 1.15 | 1.62 | 1.39 | +0.20 | 20.1% | 365 | 20.1% | -0.82 | 13.60 | 12.50 | 14.70 | — |
| — | 0.65 | 1.24 | 0.94 | +0.15 | 20.1% | 367.5 | 20.1% | -0.86 | 15.97 | 14.55 | 17.40 | — |
| — | 0.45 | 0.93 | 0.69 | +0.11 | 20.1% | 370 | 20.1% | -0.90 | 17.93 | 16.80 | 19.05 | — |
| — | 0.19 | 0.70 | 0.45 | +0.09 | 20.2% | 372.5 | 20.2% | -0.93 | 20.40 | 19.10 | 21.70 | — |
| — | 0.09 | 0.54 | 0.32 | +0.07 | 20.4% | 375 | 20.4% | -0.95 | 23.15 | 21.50 | 24.80 | — |
| — | 0.01 | 0.42 | 0.21 | +0.05 | 20.6% | 377.5 | 20.6% | -0.97 | 25.50 | 23.65 | 27.35 | — |
| — | 0.01 | 0.34 | 0.17 | +0.04 | 20.8% | 380 | — | — | 28.02 | 26.15 | 29.90 | — |
| — | — | 0.35 | — | +0.03 | 21.1% | 382.5 | 21.1% | -1.00 | 30.45 | 28.50 | 32.40 | — |
| — | — | 1.68 | — | +0.02 | 21.4% | 385 | 21.4% | -1.00 | 32.95 | 31.00 | 34.90 | — |
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.