Spot 356.89
· 110 contratti su 2 scadenze
· fonte ibkr
· catturata 13/07 22:56 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 34.35 | 36.25 | 35.30 | +0.98 | 43.7% | 322.5 | 43.7% | -0.02 | 0.10 | 0.01 | 0.20 | — |
| — | 31.85 | 33.30 | 32.58 | +0.97 | 41.9% | 325 | 41.9% | -0.03 | 0.11 | 0.01 | 0.21 | — |
| — | 29.30 | 30.80 | 30.05 | — | — | 327.5 | — | — | 0.12 | 0.01 | 0.22 | — |
| — | 26.90 | 28.60 | 27.75 | — | — | 330 | 38.4% | -0.06 | 0.10 | 0.08 | 0.13 | — |
| — | 24.40 | 26.15 | 25.27 | +0.92 | 36.8% | 332.5 | — | — | 0.17 | 0.08 | 0.27 | — |
| — | 21.95 | 23.65 | 22.80 | +0.89 | 35.2% | 335 | 35.2% | -0.11 | 0.20 | 0.10 | 0.31 | — |
| — | 19.55 | 21.60 | 20.57 | +0.85 | 33.7% | 337.5 | 33.7% | -0.15 | 0.23 | 0.10 | 0.35 | — |
| — | 17.10 | 19.15 | 18.12 | +0.80 | 32.4% | 340 | 32.4% | -0.20 | 0.30 | 0.20 | 0.40 | — |
| — | 14.80 | 16.75 | 15.78 | +0.74 | 31.2% | 342.5 | 31.2% | -0.26 | 0.45 | 0.31 | 0.58 | — |
| — | 12.55 | 14.10 | 13.32 | +0.66 | 30.1% | 345 | 30.1% | -0.34 | 0.69 | 0.56 | 0.82 | — |
| — | 10.60 | 11.95 | 11.28 | +0.57 | 29.2% | 347.5 | 29.2% | -0.43 | 0.97 | 0.79 | 1.15 | — |
| — | 8.35 | 9.60 | 8.97 | +0.48 | 28.6% | 350 | 28.6% | -0.52 | 1.40 | 1.17 | 1.62 | — |
| — | 6.95 | 7.75 | 7.35 | +0.39 | 28.0% | 352.5 | 28.0% | -0.61 | 1.97 | 1.65 | 2.28 | — |
| — | 5.25 | 5.90 | 5.58 | +0.30 | 27.7% | 355 | 27.7% | -0.70 | 2.88 | 2.57 | 3.20 | — |
| — | 3.85 | 4.50 | 4.17 | +0.23 | 27.4% | 357.5 | 27.4% | -0.78 | 3.88 | 3.35 | 4.40 | — |
| — | 2.77 | 3.25 | 3.01 | +0.17 | 27.3% | 360 | 27.3% | -0.84 | 5.28 | 4.75 | 5.80 | — |
| — | 1.82 | 2.32 | 2.07 | +0.12 | 27.2% | 362.5 | 27.2% | -0.89 | 6.88 | 6.15 | 7.60 | — |
| — | 1.39 | 1.67 | 1.53 | +0.09 | 27.3% | 365 | 27.3% | -0.92 | 8.90 | 8.30 | 9.50 | — |
| — | 0.79 | 1.13 | 0.96 | +0.06 | 27.4% | 367.5 | 27.4% | -0.95 | 10.82 | 10.00 | 11.65 | — |
| — | 0.49 | 0.81 | 0.65 | +0.04 | 27.6% | 370 | 27.6% | -0.96 | 13.12 | 12.40 | 13.85 | — |
| — | 0.31 | 0.46 | 0.39 | +0.03 | 27.8% | 372.5 | 27.8% | -0.98 | 15.43 | 14.70 | 16.15 | — |
| — | 0.18 | 0.29 | 0.23 | +0.02 | 28.1% | 375 | 28.1% | -0.99 | 17.82 | 17.10 | 18.55 | — |
| — | 0.11 | 0.25 | 0.18 | +0.02 | 28.5% | 377.5 | 28.5% | -0.99 | 20.10 | 19.20 | 21.00 | — |
| — | 0.08 | 0.14 | 0.11 | +0.01 | 28.9% | 380 | 28.9% | -1.00 | 22.68 | 21.90 | 23.45 | — |
| — | 0.01 | 0.14 | 0.07 | +0.01 | 29.4% | 382.5 | 29.4% | -1.00 | 25.18 | 24.45 | 25.90 | — |
| — | 0.02 | 0.13 | 0.07 | +0.01 | 29.8% | 385 | 29.8% | -1.00 | 27.30 | 26.15 | 28.45 | — |
| — | 0.01 | 0.18 | 0.10 | +0.01 | 30.2% | 387.5 | — | — | 29.82 | 28.70 | 30.95 | — |
| — | 0.01 | 0.09 | 0.05 | — | — | 390 | — | — | 32.67 | 31.95 | 33.40 | — |
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.