Spot 347.48
· 108 contratti su 2 scadenze
· fonte ibkr
· catturata 08/07 22:56 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 31.50 | 34.60 | 33.05 | +0.99 | 46.4% | 315 | 46.4% | -0.01 | — | — | 0.17 | — |
| — | 29.20 | 32.10 | 30.65 | +0.99 | 45.4% | 317.5 | 45.4% | -0.01 | 0.13 | 0.01 | 0.25 | — |
| — | 26.60 | 29.60 | 28.10 | +0.99 | 44.1% | 320 | 44.1% | -0.01 | — | — | 0.21 | — |
| — | 24.35 | 27.10 | 25.73 | +0.99 | 42.6% | 322.5 | 42.6% | -0.01 | — | — | 0.40 | — |
| — | 21.95 | 24.60 | 23.27 | +0.99 | 41.0% | 325 | 41.0% | -0.01 | — | — | 0.25 | — |
| — | 19.50 | 22.15 | 20.82 | +0.98 | 39.2% | 327.5 | 39.2% | -0.02 | — | — | 0.16 | — |
| — | 17.05 | 19.70 | 18.38 | +0.98 | 37.4% | 330 | 37.4% | -0.02 | 0.12 | 0.03 | 0.20 | — |
| — | 14.45 | 17.20 | 15.82 | +0.97 | 35.5% | 332.5 | 35.5% | -0.03 | — | — | 0.42 | — |
| — | 12.55 | 14.55 | 13.55 | +0.95 | 33.7% | 335 | 33.7% | -0.04 | 0.23 | 0.13 | 0.34 | — |
| — | 10.10 | 12.40 | 11.25 | +0.94 | 32.1% | 337.5 | 32.1% | -0.06 | 0.38 | 0.30 | 0.46 | — |
| — | 7.60 | 10.20 | 8.90 | +0.91 | 30.7% | 340 | 30.7% | -0.09 | 0.65 | 0.52 | 0.78 | — |
| — | 5.15 | 7.95 | 6.55 | +0.86 | 29.5% | 342.5 | 29.5% | -0.14 | 1.03 | 0.90 | 1.16 | — |
| — | 4.00 | 4.80 | 4.40 | +0.80 | 28.6% | 345 | 28.6% | -0.20 | 1.81 | 1.53 | 2.09 | — |
| — | 2.49 | 3.25 | 2.87 | +0.72 | 28.2% | 347.5 | 28.2% | -0.28 | 2.79 | 2.53 | 3.05 | — |
| — | 1.50 | 1.98 | 1.74 | +0.61 | 28.2% | 350 | 28.2% | -0.39 | 4.25 | 3.95 | 4.55 | — |
| — | 0.87 | 1.21 | 1.04 | +0.49 | 28.5% | 352.5 | 28.5% | -0.51 | 6.08 | 5.55 | 6.60 | — |
| — | 0.50 | 0.70 | 0.60 | +0.38 | 29.3% | 355 | 29.3% | -0.63 | 7.80 | 6.90 | 8.70 | — |
| — | 0.24 | 0.61 | 0.42 | +0.28 | 30.2% | 357.5 | 30.2% | -0.72 | 9.60 | 8.25 | 10.95 | — |
| — | 0.18 | 0.33 | 0.26 | +0.20 | 31.2% | 360 | 31.2% | -0.81 | 12.15 | 10.90 | 13.40 | — |
| — | — | 0.29 | — | +0.13 | 32.2% | 362.5 | 32.2% | -0.88 | 14.45 | 13.15 | 15.75 | — |
| — | 0.01 | 0.09 | 0.05 | +0.08 | 33.2% | 365 | 33.2% | -0.92 | 17.10 | 15.70 | 18.50 | — |
| — | 0.04 | 0.22 | 0.13 | +0.05 | 33.9% | 367.5 | 33.9% | -0.95 | 19.70 | 18.20 | 21.20 | — |
| — | 0.01 | 0.06 | 0.04 | +0.03 | 34.5% | 370 | 34.5% | -0.97 | 21.82 | 20.70 | 22.95 | — |
| — | — | 0.24 | — | +0.02 | 35.0% | 372.5 | 35.0% | -0.99 | 24.55 | 23.20 | 25.90 | — |
| — | — | 0.03 | — | +0.01 | 35.5% | 375 | 35.5% | -1.00 | 27.05 | 25.70 | 28.40 | — |
| — | — | 0.18 | — | +0.01 | 36.0% | 377.5 | 36.0% | -1.00 | 29.75 | 28.20 | 31.30 | — |
| — | — | 0.15 | — | +0.00 | 36.6% | 380 | 36.6% | -1.00 | 32.10 | 30.70 | 33.50 | — |
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.