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 | |
| — | 33.10 | 35.05 | 34.08 | +0.98 | 33.2% | 315 | 33.2% | -0.02 | 0.06 | 0.01 | 0.11 | — |
| — | 30.65 | 32.60 | 31.62 | +0.97 | 31.9% | 317.5 | 31.9% | -0.03 | 0.12 | 0.01 | 0.22 | — |
| — | 28.15 | 30.05 | 29.10 | +0.97 | 30.6% | 320 | 30.6% | -0.03 | 0.17 | 0.10 | 0.24 | — |
| — | 25.70 | 27.60 | 26.65 | +0.96 | 29.3% | 322.5 | 29.3% | -0.04 | 0.15 | 0.09 | 0.21 | — |
| — | 23.25 | 25.15 | 24.20 | +0.94 | 28.1% | 325 | 28.1% | -0.06 | 0.15 | 0.02 | 0.28 | — |
| — | 20.90 | 22.70 | 21.80 | +0.93 | 27.0% | 327.5 | 27.0% | -0.07 | 0.23 | 0.09 | 0.36 | — |
| — | 18.45 | 20.25 | 19.35 | +0.90 | 26.0% | 330 | 26.0% | -0.10 | 0.32 | 0.21 | 0.42 | — |
| — | 16.35 | 17.85 | 17.10 | +0.87 | 25.2% | 332.5 | 25.2% | -0.12 | 0.41 | 0.36 | 0.45 | — |
| — | 14.05 | 15.45 | 14.75 | — | — | 335 | 24.6% | -0.16 | 0.62 | 0.58 | 0.67 | — |
| — | 11.85 | 13.25 | 12.55 | +0.79 | 24.0% | 337.5 | 24.0% | -0.20 | 0.94 | 0.78 | 1.11 | — |
| — | 9.80 | 10.95 | 10.38 | +0.75 | 23.5% | 340 | 23.5% | -0.25 | 1.31 | 1.13 | 1.50 | — |
| — | 7.70 | 9.00 | 8.35 | +0.67 | 23.1% | 342.5 | 23.1% | -0.32 | 1.85 | 1.61 | 2.09 | — |
| — | 6.15 | 7.00 | 6.58 | +0.60 | 22.7% | 345 | 22.7% | -0.40 | 2.52 | 2.30 | 2.75 | — |
| — | 4.60 | 5.40 | 5.00 | +0.52 | 22.4% | 347.5 | 22.4% | -0.48 | 3.55 | 3.25 | 3.85 | — |
| — | 3.40 | 4.05 | 3.73 | +0.45 | 22.2% | 350 | 22.2% | -0.56 | 4.75 | 4.45 | 5.05 | — |
| — | 2.39 | 2.95 | 2.67 | +0.36 | 22.1% | 352.5 | 22.1% | -0.63 | 6.17 | 5.80 | 6.55 | — |
| — | 1.69 | 2.14 | 1.92 | +0.30 | 22.0% | 355 | 22.0% | -0.71 | 7.95 | 7.50 | 8.40 | — |
| — | 1.14 | 1.45 | 1.29 | +0.23 | 22.2% | 357.5 | 22.2% | -0.78 | 9.72 | 9.05 | 10.40 | — |
| — | 0.75 | 0.97 | 0.86 | +0.18 | 22.4% | 360 | 22.4% | -0.83 | 11.82 | 11.05 | 12.60 | — |
| — | 0.48 | 0.69 | 0.58 | +0.13 | 22.7% | 362.5 | 22.7% | -0.88 | 14.03 | 13.20 | 14.85 | — |
| — | 0.31 | 0.53 | 0.42 | +0.10 | 23.2% | 365 | 23.2% | -0.91 | 16.32 | 15.50 | 17.15 | — |
| — | 0.11 | 0.43 | 0.27 | +0.07 | 23.8% | 367.5 | 23.8% | -0.94 | 18.73 | 17.90 | 19.55 | — |
| — | 0.13 | 0.35 | 0.24 | +0.05 | 24.4% | 370 | 24.4% | -0.96 | 21.30 | 20.30 | 22.30 | — |
| — | 0.04 | 0.29 | 0.17 | +0.04 | 25.2% | 372.5 | 25.2% | -0.97 | 23.75 | 22.75 | 24.75 | — |
| — | 0.03 | 0.14 | 0.09 | +0.03 | 25.9% | 375 | 25.9% | -0.98 | 26.25 | 25.25 | 27.25 | — |
| — | 0.03 | 0.12 | 0.07 | +0.02 | 26.8% | 377.5 | 26.8% | -0.99 | 28.55 | 27.40 | 29.70 | — |
| — | 0.03 | 0.14 | 0.09 | +0.01 | 27.6% | 380 | 27.6% | -1.00 | 31.23 | 30.25 | 32.20 | — |
| — | 0.01 | 0.19 | 0.10 | +0.01 | 28.5% | 382.5 | 28.5% | -1.00 | 33.73 | 32.75 | 34.70 | — |
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.