Spot 340.08
· 182 contratti su 5 scadenze
· fonte ibkr
· catturata 28/07 22:21 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 32.05 | 34.35 | 33.20 | +0.95 | 63.7% | 307.5 | 63.7% | -0.05 | 0.30 | 0.25 | 0.36 | — |
| — | 30.10 | 31.50 | 30.80 | +0.94 | 61.6% | 310 | 61.6% | -0.06 | 0.35 | 0.34 | 0.36 | — |
| — | 26.60 | 29.05 | 27.82 | +0.93 | 59.9% | 312.5 | 59.9% | -0.07 | 0.45 | 0.40 | 0.50 | — |
| — | 25.50 | 26.10 | 25.80 | +0.91 | 58.3% | 315 | 58.3% | -0.09 | 0.57 | 0.53 | 0.62 | — |
| — | 23.00 | 23.95 | 23.48 | +0.88 | 57.0% | 317.5 | 57.0% | -0.12 | 0.69 | 0.62 | 0.77 | — |
| — | 20.75 | 21.45 | 21.10 | +0.85 | 55.9% | 320 | 55.9% | -0.15 | 0.92 | 0.85 | 0.98 | — |
| — | 18.55 | 19.55 | 19.05 | +0.81 | 55.0% | 322.5 | 55.0% | -0.19 | 1.17 | 1.08 | 1.26 | — |
| — | 16.50 | 17.80 | 17.15 | +0.77 | 54.3% | 325 | 54.3% | -0.23 | 1.56 | 1.51 | 1.61 | — |
| — | 14.55 | 14.95 | 14.75 | — | — | 327.5 | 53.8% | -0.28 | 1.97 | 1.85 | 2.08 | — |
| — | 12.70 | 13.50 | 13.10 | — | — | 330 | — | — | 2.60 | 2.55 | 2.66 | — |
| — | 10.75 | 11.65 | 11.20 | +0.62 | 53.1% | 332.5 | — | — | 3.33 | 3.25 | 3.40 | — |
| — | 9.30 | 9.80 | 9.55 | +0.56 | 52.8% | 335 | — | — | 4.17 | 4.05 | 4.30 | — |
| — | 7.80 | 8.25 | 8.03 | +0.50 | 52.5% | 337.5 | — | — | 5.15 | 5.00 | 5.30 | — |
| — | 6.50 | 6.70 | 6.60 | — | — | 340 | — | — | 6.35 | 6.25 | 6.45 | — |
| — | 5.30 | 5.70 | 5.50 | +0.38 | 52.0% | 342.5 | 52.0% | -0.62 | 7.62 | 7.40 | 7.85 | — |
| — | 4.25 | 4.45 | 4.35 | +0.33 | 51.7% | 345 | — | — | 8.97 | 8.05 | 9.90 | — |
| — | 3.35 | 3.55 | 3.45 | — | — | 347.5 | — | — | 10.35 | 9.40 | 11.30 | — |
| — | 2.64 | 2.74 | 2.69 | +0.22 | 51.1% | 350 | 51.1% | -0.78 | 12.75 | 12.00 | 13.50 | — |
| — | 1.98 | 2.19 | 2.08 | +0.18 | 50.8% | 352.5 | 50.8% | -0.82 | 14.68 | 13.80 | 15.55 | — |
| — | 1.38 | 1.54 | 1.46 | +0.15 | 50.5% | 355 | 50.5% | -0.86 | 16.82 | 15.75 | 17.90 | — |
| — | 1.07 | 1.14 | 1.10 | +0.12 | 50.2% | 357.5 | 50.2% | -0.89 | 18.40 | 16.50 | 20.30 | — |
| — | 0.77 | 0.85 | 0.81 | +0.09 | 49.9% | 360 | 49.9% | -0.91 | 21.25 | 20.00 | 22.50 | — |
| — | 0.55 | 0.66 | 0.60 | +0.07 | 49.7% | 362.5 | 49.7% | -0.93 | 22.98 | 21.20 | 24.75 | — |
| — | 0.35 | 0.44 | 0.40 | +0.06 | 49.6% | 365 | 49.6% | -0.95 | 25.15 | 23.20 | 27.10 | — |
| — | 0.25 | 0.32 | 0.28 | +0.04 | 49.4% | 367.5 | 49.4% | -0.96 | 27.55 | 25.60 | 29.50 | — |
| — | 0.18 | 0.21 | 0.20 | +0.03 | 49.4% | 370 | 49.4% | -0.97 | 29.95 | 28.00 | 31.90 | — |
| — | 0.11 | 0.14 | 0.12 | +0.03 | 49.5% | 372.5 | 49.5% | -0.98 | 32.52 | 30.55 | 34.50 | — |
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.