Spot 336.79
· 164 contratti su 5 scadenze
· fonte ibkr
· catturata 31/07 22:58 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 30.60 | 33.00 | 31.80 | +0.98 | 31.9% | 305 | 31.9% | -0.02 | — | — | 0.21 | — |
| — | 27.80 | 30.50 | 29.15 | +0.97 | 30.8% | 307.5 | 30.8% | -0.03 | 0.12 | 0.01 | 0.24 | — |
| — | 26.00 | 27.70 | 26.85 | +0.97 | 29.7% | 310 | 29.7% | -0.03 | — | — | 0.26 | — |
| — | 23.05 | 25.55 | 24.30 | +0.96 | 28.8% | 312.5 | 28.8% | -0.04 | — | — | 0.30 | — |
| — | 20.80 | 23.15 | 21.98 | +0.94 | 27.9% | 315 | 27.9% | -0.06 | 0.21 | 0.12 | 0.31 | — |
| — | 18.80 | 20.70 | 19.75 | +0.93 | 27.1% | 317.5 | 27.1% | -0.08 | 0.29 | 0.11 | 0.47 | — |
| — | 16.45 | 17.95 | 17.20 | +0.90 | 26.4% | 320 | 26.4% | -0.10 | 0.42 | 0.25 | 0.59 | — |
| — | 14.00 | 16.00 | 15.00 | +0.87 | 25.9% | 322.5 | 25.9% | -0.13 | 0.68 | 0.50 | 0.85 | — |
| — | 11.95 | 13.75 | 12.85 | +0.83 | 25.5% | 325 | 25.5% | -0.17 | 0.90 | 0.79 | 1.01 | — |
| — | 10.00 | 11.60 | 10.80 | +0.79 | 25.2% | 327.5 | 25.2% | -0.22 | 1.45 | 1.13 | 1.76 | — |
| — | 8.15 | 9.60 | 8.88 | +0.73 | 24.9% | 330 | 24.9% | -0.27 | 1.96 | 1.74 | 2.18 | — |
| — | 6.50 | 7.75 | 7.12 | +0.67 | 24.8% | 332.5 | 24.8% | -0.33 | 2.79 | 2.54 | 3.05 | — |
| — | 5.15 | 6.05 | 5.60 | +0.60 | 24.7% | 335 | 24.7% | -0.40 | 3.73 | 3.45 | 4.00 | — |
| — | 3.80 | 4.65 | 4.22 | +0.52 | 24.7% | 337.5 | 24.7% | -0.48 | 4.70 | 4.20 | 5.20 | — |
| — | 2.77 | 3.50 | 3.13 | +0.45 | 24.7% | 340 | 24.7% | -0.56 | 6.25 | 5.70 | 6.80 | — |
| — | 1.88 | 2.57 | 2.23 | +0.37 | 24.7% | 342.5 | 24.7% | -0.63 | 7.83 | 7.25 | 8.40 | — |
| — | 1.28 | 1.84 | 1.56 | +0.31 | 24.8% | 345 | 24.8% | -0.70 | 9.70 | 9.00 | 10.40 | — |
| — | 0.76 | 1.27 | 1.01 | +0.24 | 24.9% | 347.5 | 24.9% | -0.77 | 11.53 | 10.70 | 12.35 | — |
| — | 0.58 | 0.94 | 0.76 | +0.19 | 25.0% | 350 | 25.0% | -0.82 | 13.82 | 12.80 | 14.85 | — |
| — | 0.38 | 0.58 | 0.48 | +0.14 | 25.2% | 352.5 | 25.2% | -0.86 | 16.02 | 15.10 | 16.95 | — |
| — | 0.20 | 0.42 | 0.31 | +0.11 | 25.4% | 355 | 25.4% | -0.90 | 18.48 | 17.45 | 19.50 | — |
| — | — | 0.39 | — | +0.08 | 25.7% | 357.5 | 25.7% | -0.93 | 20.77 | 19.85 | 21.70 | — |
| — | 0.01 | 0.31 | 0.16 | +0.06 | 26.1% | 360 | 26.1% | -0.95 | 23.73 | 22.30 | 25.15 | — |
| — | — | 0.26 | — | +0.05 | 26.5% | 362.5 | 26.5% | -0.97 | 26.02 | 24.80 | 27.25 | — |
| — | — | 0.15 | — | +0.03 | 26.9% | 365 | 26.9% | -0.98 | 28.35 | 27.30 | 29.40 | — |
| — | — | 0.21 | — | +0.02 | 27.3% | 367.5 | 27.3% | -0.99 | 31.07 | 29.80 | 32.35 | — |
| — | 0.02 | 0.20 | 0.11 | +0.02 | 27.8% | 370 | 27.8% | -1.00 | 33.30 | 32.30 | 34.30 | — |
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.