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 | |
| — | 30.75 | 33.50 | 32.12 | +0.95 | 29.9% | 305 | 29.9% | -0.05 | 0.27 | 0.10 | 0.44 | — |
| — | 28.75 | 31.10 | 29.93 | +0.94 | 29.1% | 307.5 | 29.1% | -0.06 | 0.31 | 0.15 | 0.47 | — |
| — | 26.60 | 28.40 | 27.50 | +0.93 | 28.5% | 310 | 28.5% | -0.07 | 0.35 | 0.18 | 0.52 | — |
| — | 24.20 | 26.35 | 25.27 | +0.91 | 27.8% | 312.5 | 27.8% | -0.09 | 0.56 | 0.29 | 0.82 | — |
| — | 22.10 | 24.00 | 23.05 | +0.89 | 27.3% | 315 | 27.3% | -0.11 | 0.79 | 0.64 | 0.93 | — |
| — | 19.85 | 21.75 | 20.80 | +0.87 | 26.7% | 317.5 | 26.7% | -0.13 | 0.95 | 0.71 | 1.20 | — |
| — | 17.60 | 19.50 | 18.55 | +0.84 | 26.3% | 320 | 26.3% | -0.16 | 1.19 | 0.99 | 1.38 | — |
| — | 15.50 | 17.35 | 16.43 | +0.81 | 25.9% | 322.5 | 25.9% | -0.19 | 1.75 | 1.42 | 2.07 | — |
| — | 13.45 | 15.30 | 14.38 | +0.77 | 25.5% | 325 | 25.5% | -0.23 | 2.27 | 1.88 | 2.65 | — |
| — | 11.60 | 13.35 | 12.47 | +0.73 | 25.2% | 327.5 | 25.2% | -0.27 | 2.79 | 2.48 | 3.10 | — |
| — | 9.90 | 11.55 | 10.72 | +0.69 | 24.9% | 330 | 24.9% | -0.31 | 3.58 | 3.30 | 3.85 | — |
| — | 8.35 | 9.85 | 9.10 | +0.64 | 24.7% | 332.5 | 24.7% | -0.37 | 4.45 | 4.00 | 4.90 | — |
| — | 6.90 | 8.30 | 7.60 | +0.58 | 24.5% | 335 | 24.5% | -0.42 | 5.53 | 5.15 | 5.90 | — |
| — | 5.80 | 6.95 | 6.38 | +0.53 | 24.4% | 337.5 | 24.4% | -0.48 | 6.67 | 6.30 | 7.05 | — |
| — | 4.60 | 5.75 | 5.17 | +0.47 | 24.3% | 340 | 24.3% | -0.53 | 8.03 | 7.65 | 8.40 | — |
| — | 3.45 | 4.70 | 4.08 | +0.41 | 24.2% | 342.5 | 24.2% | -0.59 | 9.47 | 8.85 | 10.10 | — |
| — | 2.83 | 3.55 | 3.19 | +0.36 | 24.2% | 345 | 24.2% | -0.65 | 11.15 | 10.50 | 11.80 | — |
| — | 2.18 | 2.77 | 2.48 | +0.31 | 24.3% | 347.5 | 24.3% | -0.70 | 12.95 | 12.25 | 13.65 | — |
| — | 1.52 | 2.17 | 1.84 | +0.26 | 24.4% | 350 | 24.4% | -0.75 | 14.72 | 13.80 | 15.65 | — |
| — | 1.19 | 1.65 | 1.42 | +0.22 | 24.5% | 352.5 | 24.5% | -0.79 | 16.77 | 15.80 | 17.75 | — |
| — | 0.80 | 1.44 | 1.12 | +0.18 | 24.6% | 355 | 24.6% | -0.83 | 19.02 | 17.90 | 20.15 | — |
| — | 0.61 | 1.20 | 0.91 | +0.15 | 24.8% | 357.5 | 24.8% | -0.86 | 21.32 | 20.15 | 22.50 | — |
| — | 0.45 | 0.96 | 0.70 | +0.12 | 25.1% | 360 | 25.1% | -0.89 | 23.60 | 22.45 | 24.75 | — |
| — | 0.32 | 0.67 | 0.49 | +0.10 | 25.4% | 362.5 | 25.4% | -0.91 | 26.00 | 24.85 | 27.15 | — |
| — | 0.10 | 0.64 | 0.37 | +0.08 | 25.7% | 365 | 25.7% | -0.94 | 28.40 | 27.25 | 29.55 | — |
| — | 0.11 | 0.54 | 0.33 | +0.06 | 26.0% | 367.5 | 26.0% | -0.95 | 30.85 | 29.70 | 32.00 | — |
| — | 0.01 | 0.46 | 0.23 | +0.05 | 26.4% | 370 | 26.4% | -0.97 | 33.73 | 32.20 | 35.25 | — |
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.