Spot 355.73
· 114 contratti su 2 scadenze
· fonte ibkr
· catturata 15/07 22:55 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 34.25 | 36.60 | 35.42 | +0.99 | 46.5% | 320 | 46.5% | -0.01 | — | — | 0.03 | — |
| — | 32.15 | 34.10 | 33.12 | +0.99 | 45.7% | 322.5 | 45.7% | -0.01 | — | — | 0.17 | — |
| — | 29.55 | 31.60 | 30.57 | +0.99 | 44.8% | 325 | 44.8% | -0.01 | 0.03 | 0.01 | 0.05 | — |
| — | 27.15 | 29.10 | 28.12 | +0.99 | 43.8% | 327.5 | 43.8% | -0.01 | 0.10 | 0.01 | 0.18 | — |
| — | 24.55 | 26.60 | 25.57 | +0.99 | 42.7% | 330 | — | — | 0.06 | 0.04 | 0.07 | — |
| — | 22.35 | 24.10 | 23.23 | — | — | 332.5 | — | — | 0.10 | 0.01 | 0.19 | — |
| — | 19.95 | 21.65 | 20.80 | +0.97 | 40.0% | 335 | — | — | 0.13 | 0.05 | 0.21 | — |
| — | 17.00 | 19.15 | 18.07 | — | — | 337.5 | 38.4% | -0.04 | 0.11 | 0.05 | 0.17 | — |
| — | 14.50 | 16.70 | 15.60 | +0.94 | 36.8% | 340 | 36.8% | -0.06 | 0.17 | 0.07 | 0.28 | — |
| — | 12.15 | 14.25 | 13.20 | +0.92 | 35.0% | 342.5 | 35.0% | -0.08 | 0.20 | 0.07 | 0.33 | — |
| — | 10.05 | 11.85 | 10.95 | +0.89 | 33.2% | 345 | 33.2% | -0.11 | 0.34 | 0.19 | 0.50 | — |
| — | 7.95 | 9.50 | 8.72 | +0.83 | 31.5% | 347.5 | 31.5% | -0.17 | 0.58 | 0.38 | 0.79 | — |
| — | 6.00 | 7.30 | 6.65 | +0.76 | 30.0% | 350 | 30.0% | -0.24 | 0.92 | 0.70 | 1.13 | — |
| — | 4.15 | 5.35 | 4.75 | +0.67 | 29.0% | 352.5 | 29.0% | -0.33 | 1.53 | 1.29 | 1.78 | — |
| — | 2.73 | 3.65 | 3.19 | +0.56 | 28.5% | 355 | 28.5% | -0.44 | 2.60 | 2.22 | 2.98 | — |
| — | 1.58 | 2.35 | 1.97 | +0.45 | 28.6% | 357.5 | 28.6% | -0.55 | 3.95 | 3.55 | 4.35 | — |
| — | 1.00 | 1.46 | 1.23 | +0.34 | 29.2% | 360 | 29.2% | -0.66 | 5.75 | 5.30 | 6.20 | — |
| — | 0.40 | 0.91 | 0.66 | +0.24 | 29.9% | 362.5 | 29.9% | -0.76 | 7.53 | 6.75 | 8.30 | — |
| — | 0.19 | 0.55 | 0.37 | +0.17 | 30.9% | 365 | 30.9% | -0.83 | 9.65 | 8.85 | 10.45 | — |
| — | 0.09 | 0.39 | 0.24 | +0.12 | 31.9% | 367.5 | 31.9% | -0.89 | 12.00 | 11.15 | 12.85 | — |
| — | 0.06 | 0.21 | 0.14 | +0.08 | 33.0% | 370 | 33.0% | -0.93 | 14.50 | 13.60 | 15.40 | — |
| — | 0.02 | 0.22 | 0.12 | +0.05 | 33.9% | 372.5 | 33.9% | -0.95 | 17.05 | 16.05 | 18.05 | — |
| — | 0.01 | 0.16 | 0.09 | +0.03 | 34.8% | 375 | 34.8% | -0.97 | 19.55 | 18.55 | 20.55 | — |
| — | 0.01 | 0.17 | 0.09 | +0.02 | 35.6% | 377.5 | 35.6% | -0.98 | 22.05 | 21.05 | 23.05 | — |
| — | 0.02 | 0.06 | 0.04 | +0.01 | 36.2% | 380 | 36.2% | -0.99 | 24.52 | 23.55 | 25.50 | — |
| — | — | 0.16 | — | +0.01 | 36.6% | 382.5 | 36.6% | -1.00 | 27.02 | 26.05 | 28.00 | — |
| — | — | 0.16 | — | +0.01 | 37.0% | 385 | 37.0% | -1.00 | 29.45 | 28.55 | 30.35 | — |
| — | — | 0.15 | — | +0.00 | 37.3% | 387.5 | 37.3% | -1.00 | 31.93 | 30.35 | 33.50 | — |
| — | — | 0.11 | — | +0.00 | 37.6% | 390 | 37.6% | -1.00 | 34.42 | 32.85 | 36.00 | — |
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.