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 | |
| — | 31.35 | 33.05 | 32.20 | +0.95 | 33.8% | 305 | 33.8% | -0.05 | 0.27 | 0.10 | 0.44 | — |
| — | 28.95 | 30.60 | 29.77 | +0.94 | 33.1% | 307.5 | 33.1% | -0.06 | 0.32 | 0.11 | 0.52 | — |
| — | 26.55 | 28.20 | 27.38 | +0.93 | 32.5% | 310 | 32.5% | -0.07 | 0.42 | 0.21 | 0.63 | — |
| — | 24.20 | 25.85 | 25.02 | +0.91 | 31.8% | 312.5 | 31.8% | -0.09 | 0.57 | 0.37 | 0.77 | — |
| — | 21.85 | 23.50 | 22.68 | +0.89 | 31.3% | 315 | 31.3% | -0.11 | 0.71 | 0.47 | 0.95 | — |
| — | 19.60 | 21.25 | 20.43 | +0.86 | 30.7% | 317.5 | 30.7% | -0.14 | 0.97 | 0.72 | 1.22 | — |
| — | 17.45 | 19.00 | 18.23 | +0.83 | 30.2% | 320 | 30.2% | -0.17 | 1.23 | 0.90 | 1.55 | — |
| — | 15.35 | 16.85 | 16.10 | +0.79 | 29.8% | 322.5 | 29.8% | -0.21 | 1.57 | 1.38 | 1.77 | — |
| — | 13.35 | 14.80 | 14.07 | +0.75 | 29.4% | 325 | 29.4% | -0.26 | 2.04 | 1.83 | 2.25 | — |
| — | 11.50 | 12.85 | 12.18 | +0.70 | 29.0% | 327.5 | 29.0% | -0.30 | 2.63 | 2.41 | 2.85 | — |
| — | 9.80 | 11.05 | 10.43 | +0.65 | 28.7% | 330 | 28.7% | -0.35 | 3.45 | 3.10 | 3.80 | — |
| — | 8.35 | 9.20 | 8.78 | +0.59 | 28.4% | 332.5 | 28.4% | -0.41 | 4.22 | 4.00 | 4.45 | — |
| — | 6.80 | 7.50 | 7.15 | +0.53 | 28.2% | 335 | 28.2% | -0.47 | 5.25 | 5.00 | 5.50 | — |
| — | 5.65 | 6.25 | 5.95 | +0.47 | 28.0% | 337.5 | 28.0% | -0.53 | 6.40 | 6.10 | 6.70 | — |
| — | 4.45 | 5.00 | 4.72 | +0.42 | 27.9% | 340 | 27.9% | -0.59 | 7.90 | 7.50 | 8.30 | — |
| — | 3.55 | 4.05 | 3.80 | +0.36 | 27.8% | 342.5 | 27.8% | -0.64 | 9.30 | 8.75 | 9.85 | — |
| — | 2.62 | 3.30 | 2.96 | +0.31 | 27.8% | 345 | 27.8% | -0.70 | 11.05 | 10.30 | 11.80 | — |
| — | 1.96 | 2.63 | 2.29 | +0.26 | 27.8% | 347.5 | 27.8% | -0.75 | 12.90 | 12.10 | 13.70 | — |
| — | 1.42 | 1.85 | 1.64 | +0.21 | 27.9% | 350 | 27.9% | -0.79 | 14.85 | 14.00 | 15.70 | — |
| — | 1.01 | 1.60 | 1.30 | +0.18 | 28.0% | 352.5 | 28.0% | -0.83 | 16.95 | 16.05 | 17.85 | — |
| — | 0.69 | 1.31 | 1.00 | +0.14 | 28.2% | 355 | 28.2% | -0.86 | 19.12 | 18.15 | 20.10 | — |
| — | 0.45 | 1.03 | 0.74 | +0.12 | 28.4% | 357.5 | 28.4% | -0.89 | 21.50 | 20.65 | 22.35 | — |
| — | 0.39 | 0.82 | 0.60 | +0.09 | 28.7% | 360 | 28.7% | -0.92 | 23.75 | 22.80 | 24.70 | — |
| — | 0.17 | 0.66 | 0.41 | +0.08 | 29.0% | 362.5 | 29.0% | -0.94 | 26.12 | 25.15 | 27.10 | — |
| — | 0.06 | 0.55 | 0.30 | +0.06 | 29.4% | 365 | 29.4% | -0.95 | 28.57 | 27.65 | 29.50 | — |
| — | 0.01 | 0.46 | 0.23 | +0.05 | 29.8% | 367.5 | 29.8% | -0.97 | 31.00 | 30.10 | 31.90 | — |
| — | 0.01 | 0.40 | 0.20 | +0.04 | 30.2% | 370 | 30.2% | -0.98 | 33.50 | 32.40 | 34.60 | — |
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.