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 | |
| — | 32.20 | 35.05 | 33.62 | +0.98 | 33.3% | 315 | 33.3% | -0.02 | 0.23 | 0.06 | 0.41 | — |
| — | 29.50 | 32.60 | 31.05 | +0.98 | 32.4% | 317.5 | 32.4% | -0.02 | 0.40 | 0.15 | 0.65 | — |
| — | 27.15 | 29.25 | 28.20 | +0.97 | 31.5% | 320 | 31.5% | -0.03 | 0.28 | 0.18 | 0.37 | — |
| — | 24.60 | 27.75 | 26.18 | +0.96 | 30.7% | 322.5 | 30.7% | -0.04 | 0.31 | 0.12 | 0.50 | — |
| — | 22.95 | 25.40 | 24.18 | +0.95 | 30.0% | 325 | 30.0% | -0.05 | 0.55 | 0.30 | 0.79 | — |
| — | 20.25 | 23.05 | 21.65 | +0.94 | 29.2% | 327.5 | 29.2% | -0.06 | 0.53 | 0.35 | 0.70 | — |
| — | 18.30 | 20.80 | 19.55 | +0.93 | 28.6% | 330 | 28.6% | -0.08 | 0.84 | 0.56 | 1.12 | — |
| — | 16.15 | 18.70 | 17.43 | +0.90 | 28.0% | 332.5 | 28.0% | -0.10 | 1.17 | 0.93 | 1.40 | — |
| — | 13.90 | 16.50 | 15.20 | +0.88 | 27.4% | 335 | 27.4% | -0.12 | 1.51 | 1.23 | 1.79 | — |
| — | 11.75 | 14.50 | 13.12 | +0.85 | 26.9% | 337.5 | 26.9% | -0.15 | 1.99 | 1.68 | 2.30 | — |
| — | 10.25 | 12.00 | 11.12 | +0.81 | 26.5% | 340 | 26.5% | -0.19 | 2.77 | 2.55 | 2.99 | — |
| — | 8.60 | 9.45 | 9.03 | +0.76 | 26.1% | 342.5 | 26.1% | -0.24 | 3.73 | 3.30 | 4.15 | — |
| — | 7.10 | 7.75 | 7.42 | +0.71 | 25.8% | 345 | 25.8% | -0.30 | 4.42 | 4.20 | 4.65 | — |
| — | 5.60 | 6.25 | 5.92 | +0.65 | 25.5% | 347.5 | 25.5% | -0.36 | 5.40 | 4.30 | 6.50 | — |
| — | 4.40 | 4.80 | 4.60 | +0.58 | 25.3% | 350 | 25.3% | -0.42 | 7.03 | 6.55 | 7.50 | — |
| — | 3.25 | 3.65 | 3.45 | +0.51 | 25.1% | 352.5 | 25.1% | -0.49 | 8.57 | 7.70 | 9.45 | — |
| — | 2.43 | 2.94 | 2.69 | +0.44 | 25.0% | 355 | 25.0% | -0.56 | 9.82 | 9.35 | 10.30 | — |
| — | — | — | — | — | — | 357.5 | — | — | — | — | — | — |
| — | 1.25 | 1.55 | 1.40 | +0.31 | 24.9% | 360 | 24.9% | -0.70 | 13.28 | 12.05 | 14.50 | — |
| — | — | — | — | — | — | 362.5 | — | — | — | — | — | — |
| — | 0.63 | 1.00 | 0.81 | +0.20 | 24.9% | 365 | 24.9% | -0.81 | 17.82 | 16.40 | 19.25 | — |
| — | — | — | — | — | — | 367.5 | — | — | — | — | — | — |
| — | 0.27 | 0.56 | 0.41 | +0.12 | 25.1% | 370 | 25.1% | -0.89 | 22.12 | 20.85 | 23.40 | — |
| — | — | — | — | — | — | 372.5 | — | — | — | — | — | — |
| — | 0.11 | 0.46 | 0.28 | +0.07 | 25.4% | 375 | 25.4% | -0.94 | 26.88 | 25.65 | 28.10 | — |
| — | — | — | — | — | — | 377.5 | — | — | — | — | — | — |
| — | 0.01 | 0.30 | 0.15 | +0.04 | 25.8% | 380 | 25.8% | -0.97 | 32.60 | 30.70 | 34.50 | — |
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.