Spot 336.59
· 164 contratti su 5 scadenze
· fonte ibkr
· catturata 28/07 22:57 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 30.95 | 32.55 | 31.75 | +0.99 | 42.2% | 305 | 42.2% | -0.01 | 0.10 | 0.01 | 0.18 | — |
| — | 28.45 | 30.00 | 29.23 | +0.98 | 41.6% | 307.5 | 41.6% | -0.02 | 0.10 | 0.01 | 0.19 | — |
| — | 25.95 | 27.55 | 26.75 | +0.97 | 40.8% | 310 | 40.8% | -0.03 | 0.10 | 0.05 | 0.15 | — |
| — | 23.50 | 25.05 | 24.27 | +0.96 | 39.9% | 312.5 | 39.9% | -0.04 | 0.12 | 0.01 | 0.23 | — |
| — | 21.05 | 22.60 | 21.82 | +0.95 | 38.9% | 315 | 38.9% | -0.05 | 0.16 | 0.11 | 0.21 | — |
| — | 18.60 | 20.15 | 19.38 | +0.93 | 37.8% | 317.5 | 37.8% | -0.07 | 0.20 | 0.07 | 0.33 | — |
| — | 16.20 | 17.75 | 16.98 | +0.91 | 36.8% | 320 | 36.8% | -0.09 | 0.30 | 0.20 | 0.41 | — |
| — | 13.90 | 15.40 | 14.65 | +0.87 | 35.8% | 322.5 | 35.8% | -0.13 | 0.43 | 0.32 | 0.54 | — |
| — | 11.65 | 13.10 | 12.38 | +0.83 | 35.0% | 325 | 35.0% | -0.17 | 0.71 | 0.59 | 0.84 | — |
| — | 9.55 | 10.90 | 10.22 | +0.76 | 34.3% | 327.5 | 34.3% | -0.24 | 1.12 | 0.99 | 1.25 | — |
| — | 7.65 | 8.85 | 8.25 | +0.69 | 33.7% | 330 | 33.7% | -0.31 | 1.51 | 1.23 | 1.80 | — |
| — | 5.95 | 7.00 | 6.47 | +0.62 | 33.3% | 332.5 | 33.3% | -0.38 | 2.23 | 1.90 | 2.55 | — |
| — | 4.50 | 5.30 | 4.90 | +0.53 | 32.9% | 335 | 32.9% | -0.47 | 3.17 | 2.80 | 3.55 | — |
| — | 3.25 | 3.95 | 3.60 | +0.44 | 32.7% | 337.5 | 32.7% | -0.56 | 4.33 | 3.90 | 4.75 | — |
| — | 2.19 | 2.81 | 2.50 | +0.35 | 32.5% | 340 | 32.5% | -0.65 | 5.80 | 5.30 | 6.30 | — |
| — | 1.40 | 1.97 | 1.69 | +0.28 | 32.4% | 342.5 | 32.4% | -0.73 | 7.47 | 6.80 | 8.15 | — |
| — | 0.89 | 1.25 | 1.07 | +0.21 | 32.4% | 345 | 32.4% | -0.80 | 9.40 | 8.65 | 10.15 | — |
| — | 0.45 | 0.93 | 0.69 | +0.16 | 32.5% | 347.5 | 32.5% | -0.85 | 11.53 | 10.75 | 12.30 | — |
| — | 0.30 | 0.60 | 0.45 | +0.11 | 32.8% | 350 | 32.8% | -0.89 | 13.78 | 12.95 | 14.60 | — |
| — | 0.10 | 0.38 | 0.24 | +0.08 | 33.3% | 352.5 | 33.3% | -0.93 | 16.12 | 15.30 | 16.95 | — |
| — | 0.09 | 0.21 | 0.15 | +0.06 | 34.0% | 355 | 34.0% | -0.95 | 18.55 | 17.70 | 19.40 | — |
| — | 0.01 | 0.26 | 0.14 | +0.04 | 35.0% | 357.5 | 35.0% | -0.97 | 21.00 | 20.15 | 21.85 | — |
| — | 0.01 | 0.20 | 0.10 | +0.03 | 36.2% | 360 | 36.2% | -0.98 | 23.50 | 22.70 | 24.30 | — |
| — | 0.01 | 0.21 | 0.11 | +0.02 | 37.6% | 362.5 | 37.6% | -0.99 | 25.98 | 25.15 | 26.80 | — |
| — | — | 0.05 | — | +0.01 | 39.2% | 365 | 39.2% | -0.99 | 28.48 | 27.70 | 29.25 | — |
| — | — | 0.19 | — | +0.01 | 40.9% | 367.5 | 40.9% | -1.00 | 30.95 | 30.15 | 31.75 | — |
| — | — | 0.09 | — | +0.01 | 42.7% | 370 | 42.7% | -1.00 | 33.45 | 32.65 | 34.25 | — |
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.