Spot 337.64
· 164 contratti su 5 scadenze
· fonte ibkr
· catturata 30/07 22:58 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 31.75 | 33.60 | 32.67 | +0.99 | 70.6% | 305 | 70.6% | -0.01 | 0.09 | 0.01 | 0.16 | — |
| — | 29.25 | 30.90 | 30.07 | +0.99 | 67.9% | 307.5 | 67.9% | -0.01 | — | — | 0.16 | — |
| — | 26.75 | 28.35 | 27.55 | +0.98 | 64.2% | 310 | 64.2% | -0.02 | 0.02 | 0.01 | 0.03 | — |
| — | 24.25 | 26.15 | 25.20 | +0.97 | 60.0% | 312.5 | 60.0% | -0.03 | — | — | 0.16 | — |
| — | 21.75 | 23.25 | 22.50 | +0.95 | 55.6% | 315 | 55.6% | -0.05 | 0.09 | 0.02 | 0.16 | — |
| — | 19.25 | 21.25 | 20.25 | +0.92 | 51.3% | 317.5 | 51.3% | -0.07 | — | — | 0.15 | — |
| — | 16.75 | 18.40 | 17.57 | +0.88 | 47.6% | 320 | 47.6% | -0.11 | — | — | 0.17 | — |
| — | 14.25 | 16.10 | 15.18 | +0.82 | 44.5% | 322.5 | 44.5% | -0.16 | 0.12 | 0.05 | 0.18 | — |
| — | 11.80 | 13.45 | 12.62 | +0.75 | 42.2% | 325 | 42.2% | -0.23 | 0.12 | 0.02 | 0.21 | — |
| — | 9.40 | 11.00 | 10.20 | +0.66 | 40.3% | 327.5 | 40.3% | -0.31 | 0.16 | 0.07 | 0.25 | — |
| — | 7.10 | 8.50 | 7.80 | +0.55 | 38.3% | 330 | 38.3% | -0.42 | 0.36 | 0.25 | 0.47 | — |
| — | 5.00 | 6.35 | 5.67 | +0.44 | 36.4% | 332.5 | 36.4% | -0.54 | 0.60 | 0.37 | 0.84 | — |
| — | 3.55 | 4.20 | 3.88 | +0.35 | 34.5% | 335 | 34.5% | -0.65 | 1.24 | 0.99 | 1.48 | — |
| — | 1.92 | 2.52 | 2.22 | +0.25 | 32.9% | 337.5 | 32.9% | -0.75 | 2.10 | 1.68 | 2.52 | — |
| — | 0.91 | 1.38 | 1.15 | +0.17 | 31.7% | 340 | 31.7% | -0.85 | 3.53 | 2.96 | 4.10 | — |
| — | 0.32 | 0.72 | 0.52 | +0.11 | 31.4% | 342.5 | 31.4% | -0.90 | 5.45 | 4.75 | 6.15 | — |
| — | 0.13 | 0.35 | 0.24 | +0.07 | 32.2% | 345 | 32.2% | -0.94 | 7.67 | 6.95 | 8.40 | — |
| — | 0.01 | 0.27 | 0.14 | +0.05 | 34.3% | 347.5 | 34.3% | -0.95 | 10.00 | 9.15 | 10.85 | — |
| — | 0.01 | 0.14 | 0.07 | +0.03 | 37.4% | 350 | 37.4% | -0.97 | 12.45 | 11.55 | 13.35 | — |
| — | 0.01 | 0.18 | 0.10 | +0.02 | 41.3% | 352.5 | 41.3% | -0.98 | 14.97 | 14.10 | 15.85 | — |
| — | 0.01 | 0.17 | 0.09 | +0.01 | 45.4% | 355 | 45.4% | -0.99 | 17.50 | 16.65 | 18.35 | — |
| — | — | 0.16 | — | +0.01 | 49.5% | 357.5 | 49.5% | -0.99 | 19.95 | 19.05 | 20.85 | — |
| — | — | 0.08 | — | +0.01 | 53.3% | 360 | 53.3% | -1.00 | 22.57 | 21.80 | 23.35 | — |
| — | — | 0.16 | — | +0.01 | 56.8% | 362.5 | 56.8% | -1.00 | 25.27 | 23.70 | 26.85 | — |
| — | — | 0.12 | — | +0.00 | 60.0% | 365 | 60.0% | -1.00 | 27.98 | 26.60 | 29.35 | — |
| — | — | 0.10 | — | — | — | 367.5 | — | — | 30.52 | 29.25 | 31.80 | — |
| — | — | 0.16 | — | +0.00 | 66.1% | 370 | 66.1% | -1.00 | 32.98 | 31.60 | 34.35 | — |
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.