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 | |
| — | 34.60 | 37.00 | 35.80 | +0.98 | 31.4% | 320 | 31.4% | -0.02 | 0.15 | 0.01 | 0.29 | — |
| — | 32.50 | 34.50 | 33.50 | +0.98 | 30.3% | 322.5 | 30.3% | -0.02 | 0.19 | 0.05 | 0.33 | — |
| — | 30.00 | 32.05 | 31.02 | +0.98 | 29.3% | 325 | 29.3% | -0.02 | 0.20 | 0.04 | 0.35 | — |
| — | 27.55 | 29.60 | 28.57 | +0.97 | 28.4% | 327.5 | 28.4% | -0.03 | 0.24 | 0.09 | 0.40 | — |
| — | 25.15 | 27.15 | 26.15 | +0.96 | 27.5% | 330 | 27.5% | -0.04 | 0.20 | 0.08 | 0.32 | — |
| — | 22.70 | 24.70 | 23.70 | +0.95 | 26.7% | 332.5 | 26.7% | -0.05 | 0.32 | 0.14 | 0.50 | — |
| — | 20.55 | 22.30 | 21.43 | +0.93 | 25.9% | 335 | 25.9% | -0.07 | 0.47 | 0.27 | 0.67 | — |
| — | 17.85 | 19.95 | 18.90 | +0.91 | 25.3% | 337.5 | 25.3% | -0.09 | 0.61 | 0.42 | 0.81 | — |
| — | 15.95 | 17.65 | 16.80 | +0.88 | 24.7% | 340 | 24.7% | -0.12 | 0.87 | 0.66 | 1.08 | — |
| — | 13.85 | 15.45 | 14.65 | +0.85 | 24.2% | 342.5 | 24.2% | -0.15 | 1.10 | 0.82 | 1.39 | — |
| — | 11.85 | 13.30 | 12.57 | +0.81 | 23.8% | 345 | 23.8% | -0.20 | 1.54 | 1.27 | 1.81 | — |
| — | 9.85 | 10.90 | 10.38 | +0.75 | 23.4% | 347.5 | 23.4% | -0.25 | 2.02 | 1.74 | 2.29 | — |
| — | 8.10 | 9.10 | 8.60 | +0.69 | 23.1% | 350 | 23.1% | -0.31 | 2.73 | 2.40 | 3.05 | — |
| — | 6.50 | 7.40 | 6.95 | +0.63 | 22.9% | 352.5 | 22.9% | -0.38 | 3.62 | 3.25 | 4.00 | — |
| — | 5.10 | 5.95 | 5.53 | +0.55 | 22.8% | 355 | 22.8% | -0.45 | 4.70 | 4.30 | 5.10 | — |
| — | 3.90 | 4.85 | 4.38 | +0.48 | 22.7% | 357.5 | 22.7% | -0.52 | 6.12 | 5.65 | 6.60 | — |
| — | 3.00 | 3.80 | 3.40 | +0.41 | 22.7% | 360 | 22.7% | -0.59 | 7.65 | 7.10 | 8.20 | — |
| — | 2.28 | 2.88 | 2.58 | +0.35 | 22.7% | 362.5 | 22.7% | -0.66 | 9.25 | 8.80 | 9.70 | — |
| — | 1.62 | 2.15 | 1.89 | +0.28 | 22.9% | 365 | 22.9% | -0.72 | 11.15 | 10.65 | 11.65 | — |
| — | 1.18 | 1.64 | 1.41 | +0.23 | 23.0% | 367.5 | 23.0% | -0.78 | 12.90 | 12.10 | 13.70 | — |
| — | 0.78 | 1.26 | 1.02 | +0.19 | 23.3% | 370 | 23.3% | -0.82 | 15.05 | 14.20 | 15.90 | — |
| — | 0.56 | 0.99 | 0.78 | +0.15 | 23.6% | 372.5 | 23.6% | -0.86 | 17.27 | 16.40 | 18.15 | — |
| — | 0.38 | 0.77 | 0.57 | +0.11 | 24.0% | 375 | 24.0% | -0.90 | 19.62 | 18.70 | 20.55 | — |
| — | 0.18 | 0.61 | 0.40 | +0.09 | 24.5% | 377.5 | 24.5% | -0.92 | 22.27 | 21.10 | 23.45 | — |
| — | 0.16 | 0.49 | 0.33 | +0.07 | 25.0% | 380 | 25.0% | -0.94 | 24.73 | 23.55 | 25.90 | — |
| — | 0.08 | 0.41 | 0.24 | +0.05 | 25.6% | 382.5 | 25.6% | -0.96 | 26.98 | 26.00 | 27.95 | — |
| — | 0.04 | 0.35 | 0.20 | +0.04 | 26.2% | 385 | 26.2% | -0.97 | 29.50 | 28.50 | 30.50 | — |
| — | 0.01 | 0.27 | 0.14 | +0.03 | 27.6% | 390 | 27.6% | -0.99 | 34.55 | 33.55 | 35.55 | — |
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.