Spot 336.88
· 184 contratti su 5 scadenze
· fonte ibkr
· catturata 27/07 22:21 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 32.05 | 33.30 | 32.67 | +0.92 | 55.3% | 305 | 55.3% | -0.08 | 0.32 | 0.29 | 0.34 | — |
| — | 29.30 | 30.85 | 30.07 | +0.91 | 53.7% | 307.5 | 53.7% | -0.09 | 0.38 | 0.35 | 0.41 | — |
| — | 27.00 | 28.20 | 27.60 | +0.89 | 52.3% | 310 | 52.3% | -0.11 | 0.47 | 0.45 | 0.50 | — |
| — | 24.40 | 25.80 | 25.10 | +0.87 | 51.2% | 312.5 | 51.2% | -0.13 | 0.61 | 0.59 | 0.63 | — |
| — | 22.45 | 23.30 | 22.88 | +0.84 | 50.3% | 315 | 50.3% | -0.16 | 0.79 | 0.76 | 0.82 | — |
| — | 19.95 | 21.15 | 20.55 | +0.81 | 49.6% | 317.5 | 49.6% | -0.19 | 1.03 | 0.99 | 1.08 | — |
| — | 18.10 | 18.80 | 18.45 | +0.77 | 49.0% | 320 | 49.0% | -0.23 | 1.37 | 1.33 | 1.41 | — |
| — | 15.55 | 16.75 | 16.15 | +0.73 | 48.6% | 322.5 | 48.6% | -0.27 | 1.80 | 1.72 | 1.89 | — |
| — | 14.15 | 14.70 | 14.43 | +0.69 | 48.3% | 325 | 48.3% | -0.31 | 2.35 | 2.26 | 2.44 | — |
| — | 12.35 | 13.05 | 12.70 | +0.64 | 48.2% | 327.5 | 48.2% | -0.37 | 2.98 | 2.90 | 3.05 | — |
| — | 10.65 | 11.00 | 10.82 | +0.58 | 48.1% | 330 | 48.1% | -0.42 | 3.80 | 3.70 | 3.90 | — |
| — | 9.05 | 9.60 | 9.32 | +0.52 | 48.0% | 332.5 | 48.0% | -0.48 | 4.65 | 4.55 | 4.75 | — |
| — | 7.60 | 7.90 | 7.75 | +0.47 | 47.9% | 335 | 47.9% | -0.54 | 5.72 | 5.60 | 5.85 | — |
| — | 6.30 | 6.60 | 6.45 | +0.41 | 47.7% | 337.5 | 47.7% | -0.59 | 6.80 | 6.65 | 6.95 | — |
| — | 5.15 | 5.40 | 5.28 | +0.35 | 47.4% | 340 | 47.4% | -0.65 | 8.22 | 8.05 | 8.40 | — |
| — | 4.20 | 4.45 | 4.33 | +0.31 | 47.1% | 342.5 | 47.1% | -0.70 | 9.43 | 8.95 | 9.90 | — |
| — | 3.30 | 3.50 | 3.40 | +0.25 | 46.7% | 345 | 46.7% | -0.75 | 11.32 | 11.10 | 11.55 | — |
| — | 2.58 | 2.84 | 2.71 | +0.22 | 46.4% | 347.5 | 46.4% | -0.79 | 13.55 | 12.75 | 14.35 | — |
| — | 2.00 | 2.10 | 2.05 | +0.17 | 46.2% | 350 | 46.2% | -0.83 | 15.43 | 14.60 | 16.25 | — |
| — | 1.52 | 1.63 | 1.57 | +0.14 | 46.1% | 352.5 | 46.1% | -0.87 | 16.88 | 15.55 | 18.20 | — |
| — | 1.15 | 1.24 | 1.20 | +0.11 | 46.1% | 355 | 46.1% | -0.89 | 19.23 | 17.40 | 21.05 | — |
| — | 0.86 | 0.99 | 0.93 | +0.09 | 46.2% | 357.5 | 46.2% | -0.91 | 21.43 | 19.70 | 23.15 | — |
| — | 0.64 | 0.70 | 0.67 | +0.07 | 46.4% | 360 | 46.4% | -0.94 | 23.77 | 22.10 | 25.45 | — |
| — | 0.50 | 0.53 | 0.52 | +0.06 | 46.7% | 362.5 | 46.7% | -0.95 | 26.27 | 24.65 | 27.90 | — |
| — | 0.36 | 0.40 | 0.38 | +0.04 | 47.1% | 365 | 47.1% | -0.96 | 28.68 | 27.25 | 30.10 | — |
| — | 0.24 | 0.31 | 0.28 | +0.03 | 47.5% | 367.5 | 47.5% | -0.98 | 30.85 | 29.15 | 32.55 | — |
| — | 0.20 | 0.24 | 0.22 | +0.02 | 48.0% | 370 | 48.0% | -0.99 | 33.40 | 31.65 | 35.15 | — |
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.