Spot 335.57
· 158 contratti su 5 scadenze
· fonte ibkr
· catturata 27/07 22:57 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 31.90 | 34.15 | 33.02 | — | — | 302.5 | — | — | 0.10 | 0.01 | 0.19 | — |
| — | 29.75 | 31.65 | 30.70 | +0.94 | 42.2% | 305 | 42.2% | -0.06 | 0.07 | 0.01 | 0.13 | — |
| — | 27.25 | 29.15 | 28.20 | — | — | 307.5 | — | — | 0.07 | 0.01 | 0.12 | — |
| — | 24.60 | 26.70 | 25.65 | +0.90 | 39.5% | 310 | 39.5% | -0.10 | 0.10 | 0.05 | 0.15 | — |
| — | 22.35 | 24.25 | 23.30 | — | — | 312.5 | — | — | 0.14 | 0.07 | 0.22 | — |
| — | 19.90 | 21.80 | 20.85 | +0.81 | 37.0% | 315 | 37.0% | -0.19 | 0.26 | 0.16 | 0.35 | — |
| — | 17.85 | 19.45 | 18.65 | — | — | 317.5 | — | — | 0.33 | 0.23 | 0.43 | — |
| — | 15.30 | 17.10 | 16.20 | +0.69 | 35.0% | 320 | 35.0% | -0.31 | 0.52 | 0.44 | 0.60 | — |
| — | 13.10 | 14.80 | 13.95 | +0.63 | 34.1% | 322.5 | — | — | 0.78 | 0.64 | 0.91 | — |
| — | 11.10 | 12.65 | 11.88 | — | — | 325 | — | — | 1.20 | 0.96 | 1.44 | — |
| — | 9.15 | 10.25 | 9.70 | +0.47 | 32.8% | 327.5 | — | — | 1.69 | 1.41 | 1.97 | — |
| — | 7.35 | 8.45 | 7.90 | +0.39 | 32.2% | 330 | 32.2% | -0.61 | 2.35 | 2.01 | 2.68 | — |
| — | 5.85 | 6.65 | 6.25 | — | — | 332.5 | — | — | 3.20 | 2.85 | 3.55 | — |
| — | 4.35 | 5.35 | 4.85 | +0.26 | 31.6% | 335 | 31.6% | -0.75 | 4.30 | 3.90 | 4.70 | — |
| — | 3.45 | 4.15 | 3.80 | +0.19 | 31.4% | 337.5 | 31.4% | -0.81 | 5.58 | 5.10 | 6.05 | — |
| — | 2.43 | 2.99 | 2.71 | — | — | 340 | 31.4% | -0.86 | 7.08 | 6.65 | 7.50 | — |
| — | 1.59 | 2.27 | 1.93 | +0.11 | 31.4% | 342.5 | 31.4% | -0.90 | 8.93 | 8.45 | 9.40 | — |
| — | 1.22 | 1.53 | 1.38 | — | — | 345 | 31.6% | -0.93 | 10.70 | 10.10 | 11.30 | — |
| — | 0.84 | 1.19 | 1.01 | — | — | 347.5 | 31.8% | -0.96 | 12.90 | 12.05 | 13.75 | — |
| — | 0.56 | 0.76 | 0.66 | — | — | 350 | 32.1% | -0.97 | 14.90 | 14.25 | 15.55 | — |
| — | 0.35 | 0.50 | 0.42 | — | — | 352.5 | 32.6% | -0.99 | 17.38 | 16.40 | 18.35 | — |
| — | 0.23 | 0.33 | 0.28 | +0.02 | 33.1% | 355 | 33.1% | -1.00 | 19.73 | 18.75 | 20.70 | — |
| — | 0.09 | 0.25 | 0.17 | — | — | 357.5 | — | — | 22.12 | 21.15 | 23.10 | — |
| — | 0.06 | 0.17 | 0.12 | — | — | 360 | 34.4% | -1.00 | 24.73 | 23.65 | 25.80 | — |
| — | 0.01 | 0.25 | 0.13 | — | — | 362.5 | 35.2% | -1.00 | 27.07 | 26.10 | 28.05 | — |
| — | 0.01 | 0.08 | 0.04 | +0.00 | 36.2% | 365 | 36.2% | -1.00 | 29.57 | 28.60 | 30.55 | — |
| — | 0.01 | 0.20 | 0.10 | +0.00 | 37.2% | 367.5 | 37.2% | -1.00 | 32.08 | 31.10 | 33.05 | — |
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.