Spot 349.00
· 112 contratti su 2 scadenze
· fonte ibkr
· catturata 10/07 22:55 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 33.50 | 35.50 | 34.50 | +0.96 | 28.4% | 315 | 28.4% | -0.04 | 0.23 | 0.11 | 0.36 | — |
| — | — | — | — | — | — | 317.5 | — | — | — | — | — | — |
| — | 28.90 | 30.65 | 29.77 | +0.94 | 27.1% | 320 | 27.1% | -0.05 | 0.36 | 0.29 | 0.43 | — |
| — | — | — | — | — | — | 322.5 | — | — | — | — | — | — |
| — | 24.15 | 25.85 | 25.00 | +0.91 | 25.9% | 325 | 25.9% | -0.08 | 0.59 | 0.38 | 0.81 | — |
| — | 21.85 | 23.30 | 22.57 | +0.89 | 25.4% | 327.5 | 25.4% | -0.11 | 0.81 | 0.62 | 1.00 | — |
| — | 19.60 | 21.10 | 20.35 | +0.86 | 24.9% | 330 | 24.9% | -0.13 | 1.03 | 0.87 | 1.20 | — |
| — | 17.35 | 18.95 | 18.15 | +0.83 | 24.5% | 332.5 | 24.5% | -0.17 | 1.32 | 1.11 | 1.54 | — |
| — | 15.25 | 16.80 | 16.02 | +0.79 | 24.0% | 335 | 24.0% | -0.20 | 1.69 | 1.46 | 1.92 | — |
| — | 13.25 | 14.70 | 13.97 | +0.74 | 23.7% | 337.5 | 23.7% | -0.26 | 2.10 | 1.92 | 2.28 | — |
| — | 11.35 | 12.60 | 11.97 | +0.70 | 23.3% | 340 | 23.3% | -0.30 | 2.69 | 2.48 | 2.91 | — |
| — | 9.55 | 10.75 | 10.15 | +0.64 | 23.0% | 342.5 | 23.0% | -0.36 | 3.30 | 3.15 | 3.45 | — |
| — | 8.05 | 8.95 | 8.50 | +0.59 | 22.8% | 345 | 22.8% | -0.41 | 4.15 | 4.00 | 4.30 | — |
| — | 6.55 | 7.40 | 6.97 | +0.53 | 22.6% | 347.5 | 22.6% | -0.47 | 5.28 | 4.90 | 5.65 | — |
| — | 5.45 | 6.10 | 5.78 | +0.47 | 22.4% | 350 | 22.4% | -0.53 | 6.50 | 6.10 | 6.90 | — |
| — | 4.30 | 5.00 | 4.65 | +0.40 | 22.3% | 352.5 | 22.3% | -0.60 | 7.88 | 7.45 | 8.30 | — |
| — | 3.25 | 4.05 | 3.65 | +0.35 | 22.2% | 355 | 22.2% | -0.66 | 9.30 | 8.75 | 9.85 | — |
| — | 2.53 | 3.10 | 2.81 | +0.29 | 22.2% | 357.5 | 22.2% | -0.72 | 11.00 | 10.50 | 11.50 | — |
| — | 1.95 | 2.45 | 2.20 | +0.25 | 22.2% | 360 | 22.2% | -0.76 | 12.90 | 12.15 | 13.65 | — |
| — | 1.34 | 1.83 | 1.58 | +0.20 | 22.3% | 362.5 | 22.3% | -0.81 | 14.97 | 14.25 | 15.70 | — |
| — | 0.96 | 1.56 | 1.26 | +0.18 | 22.5% | 365 | 22.5% | -0.84 | 17.00 | 16.10 | 17.90 | — |
| — | 0.72 | 1.23 | 0.97 | +0.14 | 22.7% | 367.5 | 22.7% | -0.87 | 19.23 | 18.30 | 20.15 | — |
| — | 0.44 | 0.80 | 0.62 | +0.11 | 22.9% | 370 | 22.9% | -0.90 | 21.50 | 20.55 | 22.45 | — |
| — | 0.29 | 0.79 | 0.54 | +0.09 | 23.2% | 372.5 | 23.2% | -0.92 | 23.98 | 23.15 | 24.80 | — |
| — | 0.31 | 0.65 | 0.48 | +0.08 | 23.6% | 375 | 23.6% | -0.94 | 26.23 | 25.25 | 27.20 | — |
| — | 0.09 | 0.54 | 0.32 | +0.06 | 23.9% | 377.5 | 23.9% | -0.96 | 28.65 | 27.70 | 29.60 | — |
| — | 0.10 | 0.45 | 0.28 | +0.05 | 24.3% | 380 | 24.3% | -0.97 | 31.27 | 30.20 | 32.35 | — |
| — | 0.02 | 0.39 | 0.20 | +0.04 | 24.7% | 382.5 | 24.7% | -0.98 | 33.75 | 32.70 | 34.80 | — |
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.