Spot 347.70
· 108 contratti su 2 scadenze
· fonte ibkr
· catturata 09/07 22:56 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 32.60 | 34.60 | 33.60 | +0.97 | 34.2% | 315 | 34.2% | -0.03 | 0.14 | 0.10 | 0.19 | — |
| — | 30.10 | 32.15 | 31.12 | +0.97 | 33.0% | 317.5 | 33.0% | -0.03 | 0.20 | 0.07 | 0.32 | — |
| — | 27.70 | 29.60 | 28.65 | +0.96 | 31.9% | 320 | 31.9% | -0.04 | 0.20 | 0.16 | 0.25 | — |
| — | 25.20 | 27.20 | 26.20 | +0.94 | 30.8% | 322.5 | 30.8% | -0.06 | 0.30 | 0.19 | 0.42 | — |
| — | 22.80 | 24.55 | 23.68 | +0.93 | 29.8% | 325 | 29.8% | -0.07 | 0.32 | 0.14 | 0.50 | — |
| — | 20.45 | 22.20 | 21.32 | +0.91 | 28.9% | 327.5 | 28.9% | -0.09 | 0.43 | 0.24 | 0.62 | — |
| — | 18.10 | 19.75 | 18.93 | +0.88 | 28.1% | 330 | 28.1% | -0.12 | 0.61 | 0.45 | 0.78 | — |
| — | 15.85 | 17.45 | 16.65 | +0.85 | 27.3% | 332.5 | 27.3% | -0.15 | 0.84 | 0.68 | 1.00 | — |
| — | 13.65 | 15.05 | 14.35 | +0.81 | 26.6% | 335 | 26.6% | -0.19 | 1.12 | 0.93 | 1.32 | — |
| — | 11.55 | 13.00 | 12.28 | +0.77 | 26.0% | 337.5 | 26.0% | -0.23 | 1.50 | 1.28 | 1.71 | — |
| — | 9.80 | 10.80 | 10.30 | +0.72 | 25.5% | 340 | 25.5% | -0.28 | 1.96 | 1.66 | 2.25 | — |
| — | 8.05 | 8.90 | 8.47 | +0.66 | 25.0% | 342.5 | 25.0% | -0.35 | 2.60 | 2.27 | 2.92 | — |
| — | 6.30 | 7.25 | 6.78 | +0.59 | 24.6% | 345 | 24.6% | -0.42 | 3.48 | 3.15 | 3.80 | — |
| — | 4.90 | 5.60 | 5.25 | +0.52 | 24.3% | 347.5 | 24.3% | -0.49 | 4.53 | 4.15 | 4.90 | — |
| — | 3.65 | 4.25 | 3.95 | +0.44 | 24.1% | 350 | 24.1% | -0.56 | 5.80 | 5.40 | 6.20 | — |
| — | 2.69 | 3.40 | 3.04 | +0.37 | 24.0% | 352.5 | 24.0% | -0.63 | 7.30 | 6.80 | 7.80 | — |
| — | 1.91 | 2.45 | 2.18 | +0.31 | 24.0% | 355 | 24.0% | -0.70 | 9.00 | 8.40 | 9.60 | — |
| — | 1.32 | 1.88 | 1.60 | +0.25 | 24.0% | 357.5 | 24.0% | -0.75 | 10.95 | 10.35 | 11.55 | — |
| — | 0.97 | 1.32 | 1.15 | +0.20 | 24.1% | 360 | 24.1% | -0.81 | 13.00 | 12.30 | 13.70 | — |
| — | 0.59 | 0.98 | 0.79 | +0.15 | 24.3% | 362.5 | 24.3% | -0.86 | 15.20 | 14.50 | 15.90 | — |
| — | 0.41 | 0.71 | 0.56 | +0.11 | 24.6% | 365 | 24.6% | -0.89 | 17.38 | 16.55 | 18.20 | — |
| — | 0.19 | 0.56 | 0.38 | +0.09 | 24.9% | 367.5 | 24.9% | -0.93 | 19.73 | 18.90 | 20.55 | — |
| — | 0.23 | 0.41 | 0.32 | +0.06 | 25.3% | 370 | 25.3% | -0.95 | 22.18 | 21.35 | 23.00 | — |
| — | 0.08 | 0.37 | 0.23 | +0.05 | 25.7% | 372.5 | 25.7% | -0.97 | 24.57 | 23.70 | 25.45 | — |
| — | 0.04 | 0.31 | 0.17 | +0.03 | 26.1% | 375 | 26.1% | -0.98 | 27.00 | 26.05 | 27.95 | — |
| — | 0.03 | 0.27 | 0.15 | +0.02 | 26.6% | 377.5 | 26.6% | -0.99 | 29.60 | 28.75 | 30.45 | — |
| — | 0.01 | 0.12 | 0.07 | +0.02 | 27.1% | 380 | 27.1% | -1.00 | 32.08 | 31.20 | 32.95 | — |
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.