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 | |
| — | 32.10 | 35.40 | 33.75 | +0.91 | 43.0% | 307.5 | 43.0% | -0.09 | 0.72 | 0.61 | 0.84 | — |
| — | 30.70 | 32.35 | 31.52 | +0.90 | 42.2% | 310 | 42.2% | -0.10 | 0.93 | 0.86 | 0.99 | — |
| — | 27.45 | 30.80 | 29.12 | +0.88 | 41.4% | 312.5 | 41.4% | -0.12 | 1.13 | 1.05 | 1.21 | — |
| — | 26.30 | 28.60 | 27.45 | +0.86 | 40.7% | 315 | 40.7% | -0.14 | 1.36 | 1.29 | 1.43 | — |
| — | 23.90 | 25.45 | 24.68 | +0.83 | 40.0% | 317.5 | 40.0% | -0.17 | 1.62 | 1.52 | 1.73 | — |
| — | 21.70 | 23.35 | 22.52 | +0.80 | 39.4% | 320 | 39.4% | -0.20 | 1.98 | 1.90 | 2.05 | — |
| — | 19.35 | 20.80 | 20.07 | +0.77 | 38.8% | 322.5 | 38.8% | -0.23 | 2.37 | 2.25 | 2.49 | — |
| — | 17.90 | 19.05 | 18.48 | +0.73 | 38.2% | 325 | 38.2% | -0.27 | 2.84 | 2.78 | 2.90 | — |
| — | 15.60 | 17.10 | 16.35 | +0.69 | 37.7% | 327.5 | 37.7% | -0.31 | 3.38 | 3.25 | 3.50 | — |
| — | 13.80 | 15.10 | 14.45 | +0.65 | 37.2% | 330 | 37.2% | -0.35 | 4.03 | 3.90 | 4.15 | — |
| — | 12.10 | 13.25 | 12.68 | +0.61 | 36.8% | 332.5 | 36.8% | -0.40 | 4.80 | 4.65 | 4.95 | — |
| — | 10.95 | 11.60 | 11.28 | +0.56 | 36.4% | 335 | 36.4% | -0.44 | 5.67 | 5.50 | 5.85 | — |
| — | 9.45 | 9.90 | 9.68 | +0.51 | 36.0% | 337.5 | 36.0% | -0.49 | 6.67 | 6.50 | 6.85 | — |
| — | 8.15 | 8.95 | 8.55 | +0.46 | 35.7% | 340 | 35.7% | -0.54 | 7.83 | 7.60 | 8.05 | — |
| — | 6.90 | 7.25 | 7.08 | +0.41 | 35.4% | 342.5 | 35.4% | -0.59 | 9.00 | 8.80 | 9.20 | — |
| — | 5.80 | 6.05 | 5.92 | +0.36 | 35.1% | 345 | 35.1% | -0.64 | 10.40 | 9.10 | 11.70 | — |
| — | 4.80 | 5.10 | 4.95 | +0.32 | 34.9% | 347.5 | 34.9% | -0.68 | 11.88 | 10.30 | 13.45 | — |
| — | 3.95 | 4.15 | 4.05 | +0.28 | 34.7% | 350 | 34.7% | -0.73 | 13.97 | 13.20 | 14.75 | — |
| — | 3.20 | 3.45 | 3.33 | +0.24 | 34.5% | 352.5 | 34.5% | -0.77 | 15.43 | 14.45 | 16.40 | — |
| — | 2.49 | 2.90 | 2.69 | +0.20 | 34.3% | 355 | 34.3% | -0.80 | 17.20 | 15.45 | 18.95 | — |
| — | 1.90 | 2.25 | 2.08 | +0.17 | 34.2% | 357.5 | 34.2% | -0.84 | 19.25 | 17.45 | 21.05 | — |
| — | 1.66 | 1.75 | 1.71 | +0.14 | 34.0% | 360 | 34.0% | -0.86 | 21.18 | 19.40 | 22.95 | — |
| — | — | — | — | — | — | 362.5 | — | — | — | — | — | — |
| — | 0.98 | 1.08 | 1.03 | +0.10 | 33.7% | 365 | 33.7% | -0.91 | 26.07 | 24.85 | 27.30 | — |
| — | — | — | — | — | — | 367.5 | — | — | — | — | — | — |
| — | 0.56 | 0.64 | 0.60 | +0.06 | 33.6% | 370 | 33.6% | -0.95 | 30.40 | 28.60 | 32.20 | — |
| — | — | — | — | — | — | 372.5 | — | — | — | — | — | — |
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.