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 | |
| — | 32.65 | 34.65 | 33.65 | — | — | 302.5 | — | — | 0.29 | 0.09 | 0.49 | — |
| — | 30.25 | 32.25 | 31.25 | +0.89 | 33.8% | 305 | 33.8% | -0.11 | 0.41 | 0.22 | 0.59 | — |
| — | 28.10 | 29.85 | 28.98 | — | — | 307.5 | — | — | 0.50 | 0.29 | 0.71 | — |
| — | 25.50 | 27.50 | 26.50 | +0.83 | 32.5% | 310 | 32.5% | -0.17 | 0.59 | 0.32 | 0.87 | — |
| — | 23.20 | 25.15 | 24.18 | — | — | 312.5 | — | — | 0.83 | 0.59 | 1.08 | — |
| — | 21.05 | 22.90 | 21.98 | +0.75 | 31.4% | 315 | 31.4% | -0.25 | 1.01 | 0.69 | 1.34 | — |
| — | 19.05 | 20.65 | 19.85 | — | — | 317.5 | — | — | 1.29 | 1.08 | 1.50 | — |
| — | 17.10 | 18.50 | 17.80 | +0.66 | 30.5% | 320 | 30.5% | -0.35 | 1.70 | 1.50 | 1.89 | — |
| — | 14.70 | 16.45 | 15.57 | — | — | 322.5 | — | — | 2.20 | 1.83 | 2.57 | — |
| — | 13.00 | 14.45 | 13.72 | +0.54 | 29.7% | 325 | 29.7% | -0.46 | 2.69 | 2.32 | 3.05 | — |
| — | 11.10 | 12.60 | 11.85 | +0.49 | 29.4% | 327.5 | 29.4% | -0.52 | 3.40 | 2.91 | 3.90 | — |
| — | 9.60 | 10.80 | 10.20 | +0.43 | 29.2% | 330 | 29.2% | -0.58 | 4.25 | 3.75 | 4.75 | — |
| — | 8.10 | 8.95 | 8.53 | +0.37 | 29.0% | 332.5 | 29.0% | -0.64 | 5.15 | 4.85 | 5.45 | — |
| — | 6.80 | 7.55 | 7.17 | +0.32 | 28.8% | 335 | 28.8% | -0.69 | 6.40 | 5.95 | 6.85 | — |
| — | 5.60 | 6.35 | 5.97 | +0.27 | 28.7% | 337.5 | 28.7% | -0.74 | 7.60 | 7.05 | 8.15 | — |
| — | 4.60 | 5.25 | 4.92 | +0.23 | 28.6% | 340 | 28.6% | -0.78 | 9.07 | 8.50 | 9.65 | — |
| — | 3.70 | 4.35 | 4.03 | +0.19 | 28.6% | 342.5 | 28.6% | -0.82 | 10.65 | 10.10 | 11.20 | — |
| — | 2.96 | 3.40 | 3.18 | +0.16 | 28.6% | 345 | 28.6% | -0.86 | 12.40 | 11.85 | 12.95 | — |
| — | 2.38 | 2.82 | 2.60 | +0.13 | 28.7% | 347.5 | 28.7% | -0.89 | 14.15 | 13.20 | 15.10 | — |
| — | 1.82 | 2.25 | 2.04 | +0.10 | 28.8% | 350 | 28.8% | -0.91 | 16.05 | 15.10 | 17.00 | — |
| — | 1.28 | 1.82 | 1.55 | +0.08 | 29.0% | 352.5 | 29.0% | -0.93 | 18.12 | 17.15 | 19.10 | — |
| — | 1.03 | 1.45 | 1.24 | +0.07 | 29.2% | 355 | 29.2% | -0.95 | 20.40 | 19.30 | 21.50 | — |
| — | 0.59 | 1.23 | 0.91 | +0.05 | 29.4% | 357.5 | 29.4% | -0.96 | 22.62 | 21.50 | 23.75 | — |
| — | 0.55 | 1.00 | 0.78 | +0.04 | 29.6% | 360 | 29.6% | -0.97 | 24.73 | 23.85 | 25.60 | — |
| — | 0.29 | 0.82 | 0.56 | +0.04 | 29.9% | 362.5 | 29.9% | -0.98 | 27.07 | 26.20 | 27.95 | — |
| — | 0.30 | 0.67 | 0.48 | +0.03 | 30.2% | 365 | 30.2% | -0.99 | 29.48 | 28.60 | 30.35 | — |
| — | 0.08 | 0.57 | 0.33 | +0.02 | 30.6% | 367.5 | 30.6% | -1.00 | 32.15 | 31.05 | 33.25 | — |
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.