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 | |
| — | 32.05 | 33.80 | 32.92 | +0.95 | 34.4% | 305 | 34.4% | -0.05 | 0.20 | 0.10 | 0.29 | — |
| — | 29.60 | 31.25 | 30.43 | +0.94 | 33.3% | 307.5 | 33.3% | -0.06 | 0.17 | 0.05 | 0.28 | — |
| — | 27.15 | 29.20 | 28.18 | +0.92 | 32.3% | 310 | 32.3% | -0.08 | 0.20 | 0.10 | 0.29 | — |
| — | 24.70 | 26.75 | 25.73 | +0.89 | 31.4% | 312.5 | 31.4% | -0.11 | 0.28 | 0.12 | 0.45 | — |
| — | 22.30 | 23.95 | 23.12 | +0.86 | 30.6% | 315 | 30.6% | -0.14 | 0.34 | 0.24 | 0.45 | — |
| — | 19.95 | 21.60 | 20.77 | +0.83 | 29.9% | 317.5 | 29.9% | -0.17 | 0.55 | 0.40 | 0.70 | — |
| — | 17.65 | 19.15 | 18.40 | +0.78 | 29.2% | 320 | 29.2% | -0.20 | 0.74 | 0.57 | 0.91 | — |
| — | 15.45 | 16.95 | 16.20 | +0.73 | 28.6% | 322.5 | 28.6% | -0.27 | 0.95 | 0.70 | 1.20 | — |
| — | 13.35 | 14.85 | 14.10 | +0.69 | 28.1% | 325 | 28.1% | -0.32 | 1.31 | 1.18 | 1.44 | — |
| — | 11.35 | 12.80 | 12.07 | +0.63 | 27.6% | 327.5 | 27.6% | -0.37 | 1.72 | 1.49 | 1.95 | — |
| — | 9.50 | 10.85 | 10.18 | +0.56 | 27.2% | 330 | 27.2% | -0.44 | 2.31 | 2.05 | 2.56 | — |
| — | 8.00 | 9.00 | 8.50 | +0.49 | 26.9% | 332.5 | 26.9% | -0.51 | 3.03 | 2.76 | 3.30 | — |
| — | 6.45 | 7.30 | 6.88 | +0.42 | 26.6% | 335 | 26.6% | -0.59 | 3.95 | 3.70 | 4.20 | — |
| — | 5.10 | 5.85 | 5.47 | +0.34 | 26.4% | 337.5 | 26.4% | -0.66 | 4.97 | 4.65 | 5.30 | — |
| — | 4.05 | 4.50 | 4.28 | +0.29 | 26.3% | 340 | 26.3% | -0.72 | 6.33 | 5.90 | 6.75 | — |
| — | 3.05 | 3.45 | 3.25 | +0.23 | 26.2% | 342.5 | 26.2% | -0.76 | 7.70 | 7.30 | 8.10 | — |
| — | 2.22 | 2.64 | 2.43 | +0.20 | 26.2% | 345 | 26.2% | -0.81 | 9.62 | 8.90 | 10.35 | — |
| — | 1.53 | 1.98 | 1.75 | +0.16 | 26.2% | 347.5 | 26.2% | -0.86 | 11.55 | 10.85 | 12.25 | — |
| — | 1.14 | 1.36 | 1.25 | +0.12 | 26.3% | 350 | 26.3% | -0.89 | 13.53 | 12.75 | 14.30 | — |
| — | 0.66 | 1.08 | 0.87 | +0.09 | 26.5% | 352.5 | 26.5% | -0.92 | 15.62 | 14.75 | 16.50 | — |
| — | 0.34 | 0.84 | 0.59 | +0.07 | 26.7% | 355 | 26.7% | -0.94 | 17.93 | 17.10 | 18.75 | — |
| — | 0.19 | 0.59 | 0.39 | +0.06 | 27.0% | 357.5 | 27.0% | -0.95 | 20.27 | 19.45 | 21.10 | — |
| — | 0.12 | 0.35 | 0.23 | +0.05 | 27.3% | 360 | 27.3% | -0.97 | 22.65 | 21.80 | 23.50 | — |
| — | 0.01 | 0.40 | 0.20 | — | — | 362.5 | 27.7% | -0.98 | 24.95 | 23.80 | 26.10 | — |
| — | 0.01 | 0.35 | 0.18 | +0.03 | 28.1% | 365 | 28.1% | -0.98 | 27.38 | 26.35 | 28.40 | — |
| — | 0.01 | 0.30 | 0.15 | +0.02 | 28.6% | 367.5 | 28.6% | -0.99 | 29.88 | 28.85 | 30.90 | — |
| — | 0.02 | 0.22 | 0.12 | +0.02 | 29.1% | 370 | 29.1% | -0.99 | 32.42 | 31.45 | 33.40 | — |
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.