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 | |
| — | 31.10 | 34.75 | 32.92 | +1.00 | 73.1% | 315 | 73.1% | -0.00 | 0.07 | 0.01 | 0.14 | — |
| — | 28.60 | 32.25 | 30.43 | +1.00 | 69.0% | 317.5 | 69.0% | -0.00 | 0.08 | 0.01 | 0.15 | — |
| — | 27.25 | 29.20 | 28.23 | +0.99 | 64.7% | 320 | 64.7% | -0.01 | — | — | 0.10 | — |
| — | 24.75 | 26.75 | 25.75 | +0.99 | 60.5% | 322.5 | 60.5% | -0.01 | — | — | 0.15 | — |
| — | 22.25 | 24.25 | 23.25 | +0.99 | 56.3% | 325 | 56.3% | -0.01 | 0.06 | 0.01 | 0.10 | — |
| — | 19.75 | 21.45 | 20.60 | +0.98 | 52.0% | 327.5 | 52.0% | -0.02 | 0.09 | 0.01 | 0.16 | — |
| — | 17.25 | 18.95 | 18.10 | +0.97 | 47.5% | 330 | 47.5% | -0.03 | 0.10 | 0.03 | 0.16 | — |
| — | 14.80 | 16.45 | 15.62 | +0.95 | 42.9% | 332.5 | 42.9% | -0.05 | 0.09 | 0.02 | 0.15 | — |
| — | 12.30 | 14.10 | 13.20 | +0.93 | 38.3% | 335 | 38.3% | -0.07 | 0.08 | 0.05 | 0.11 | — |
| — | 9.85 | 11.75 | 10.80 | +0.90 | 34.0% | 337.5 | 34.0% | -0.10 | 0.12 | 0.02 | 0.21 | — |
| — | 7.50 | 8.80 | 8.15 | +0.83 | 30.4% | 340 | 30.4% | -0.17 | 0.15 | 0.06 | 0.24 | — |
| — | 5.25 | 6.80 | 6.03 | +0.75 | 27.5% | 342.5 | 27.5% | -0.25 | 0.33 | 0.17 | 0.49 | — |
| — | 3.30 | 4.30 | 3.80 | +0.64 | 25.7% | 345 | 25.7% | -0.36 | 0.80 | 0.57 | 1.03 | — |
| — | 2.07 | 2.35 | 2.21 | +0.50 | 24.7% | 347.5 | 24.7% | -0.50 | 1.60 | 1.26 | 1.94 | — |
| — | 1.04 | 1.24 | 1.14 | +0.37 | 24.8% | 350 | 24.8% | -0.63 | 3.05 | 2.60 | 3.50 | — |
| — | 0.33 | 0.70 | 0.52 | +0.25 | 26.1% | 352.5 | 26.1% | -0.76 | 4.90 | 4.20 | 5.60 | — |
| — | 0.15 | 0.28 | 0.21 | +0.16 | 28.4% | 355 | 28.4% | -0.84 | 7.20 | 6.45 | 7.95 | — |
| — | 0.01 | 0.11 | 0.06 | +0.10 | 31.3% | 357.5 | 31.3% | -0.90 | 9.50 | 8.60 | 10.40 | — |
| — | 0.01 | 0.18 | 0.10 | +0.06 | 34.7% | 360 | 34.7% | -0.94 | 12.15 | 11.40 | 12.90 | — |
| — | 0.01 | 0.09 | 0.05 | +0.04 | 37.9% | 362.5 | 37.9% | -0.97 | 14.62 | 13.85 | 15.40 | — |
| — | 0.01 | 0.15 | 0.08 | +0.02 | 40.9% | 365 | 40.9% | -0.98 | 16.98 | 16.05 | 17.90 | — |
| — | 0.01 | 0.05 | 0.03 | +0.01 | 43.3% | 367.5 | 43.3% | -0.99 | 19.45 | 18.50 | 20.40 | — |
| — | 0.01 | 0.15 | 0.08 | +0.01 | 45.2% | 370 | 45.2% | -1.00 | 22.62 | 21.05 | 24.20 | — |
| — | — | 0.14 | — | +0.00 | 46.4% | 372.5 | 46.4% | -1.00 | 25.12 | 23.55 | 26.70 | — |
| — | — | 0.01 | — | +0.00 | 47.2% | 375 | 47.2% | -1.00 | 27.60 | 26.05 | 29.15 | — |
| — | — | 0.14 | — | — | — | 377.5 | 61.7% | -1.00 | 30.10 | 28.60 | 31.60 | — |
| — | — | 0.14 | — | +0.00 | 48.8% | 380 | 48.8% | -1.00 | 32.40 | 30.75 | 34.05 | — |
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.