Spot 338.70
· 106 contratti su 2 scadenze
· fonte ibkr
· catturata 09/07 22:56 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 32.05 | 34.90 | 33.48 | +0.99 | 49.8% | 305 | 49.8% | -0.01 | — | — | 0.01 | — |
| — | 29.80 | 32.60 | 31.20 | +0.99 | 48.9% | 307.5 | — | — | — | — | 0.08 | — |
| — | 27.40 | 29.65 | 28.52 | +0.99 | 48.3% | 310 | — | — | — | — | 0.06 | — |
| — | 24.90 | 27.40 | 26.15 | +0.98 | 48.0% | 312.5 | 48.0% | -0.02 | — | — | 0.39 | — |
| — | 22.40 | 24.80 | 23.60 | +0.97 | 47.7% | 315 | 47.7% | -0.03 | — | — | 0.10 | — |
| — | 19.70 | 22.65 | 21.18 | +0.97 | 47.0% | 317.5 | 47.0% | -0.04 | 0.13 | 0.01 | 0.25 | — |
| — | 17.25 | 19.35 | 18.30 | — | — | 320 | 45.6% | -0.05 | — | — | 0.05 | — |
| — | 14.80 | 17.55 | 16.18 | +0.92 | 43.6% | 322.5 | — | — | 0.23 | 0.01 | 0.45 | — |
| — | 12.20 | 14.35 | 13.28 | +0.89 | 41.0% | 325 | 41.0% | -0.11 | 0.17 | 0.02 | 0.32 | — |
| — | 9.60 | 11.90 | 10.75 | +0.84 | 38.0% | 327.5 | 38.0% | -0.16 | 0.12 | 0.02 | 0.22 | — |
| — | 7.40 | 9.55 | 8.47 | +0.77 | 34.9% | 330 | 34.9% | -0.23 | 0.18 | 0.13 | 0.23 | — |
| — | 5.20 | 7.30 | 6.25 | — | — | 332.5 | 32.1% | -0.32 | 0.39 | 0.09 | 0.69 | — |
| — | 3.20 | 5.30 | 4.25 | +0.57 | 29.9% | 335 | 29.9% | -0.43 | 0.68 | 0.61 | 0.75 | — |
| — | 1.42 | 3.60 | 2.51 | +0.45 | 28.8% | 337.5 | 28.8% | -0.55 | 1.68 | 1.25 | 2.10 | — |
| — | 1.20 | 1.77 | 1.49 | +0.34 | 28.4% | 340 | 28.4% | -0.66 | 2.79 | 2.38 | 3.20 | — |
| — | 0.43 | 0.97 | 0.70 | +0.24 | 28.6% | 342.5 | 28.6% | -0.76 | 4.75 | 3.95 | 5.55 | — |
| — | 0.15 | 0.40 | 0.28 | +0.17 | 29.9% | 345 | 29.9% | -0.84 | 7.30 | 6.00 | 8.60 | — |
| — | 0.10 | 0.20 | 0.15 | +0.11 | 32.6% | 347.5 | 32.6% | -0.89 | 9.47 | 8.35 | 10.60 | — |
| — | 0.02 | 0.28 | 0.15 | +0.08 | 36.4% | 350 | 36.4% | -0.93 | 11.85 | 10.65 | 13.05 | — |
| — | 0.02 | 0.09 | 0.06 | +0.05 | 40.9% | 352.5 | 40.9% | -0.95 | 14.43 | 13.15 | 15.70 | — |
| — | 0.01 | 0.09 | 0.05 | +0.03 | 45.8% | 355 | 45.8% | -0.97 | 16.65 | 15.15 | 18.15 | — |
| — | 0.01 | 0.25 | 0.13 | +0.02 | 50.7% | 357.5 | 50.7% | -0.98 | 18.82 | 17.55 | 20.10 | — |
| — | 0.02 | 0.09 | 0.06 | +0.02 | 55.5% | 360 | 55.5% | -0.98 | 21.95 | 20.50 | 23.40 | — |
| — | 0.02 | 0.06 | 0.04 | +0.01 | 60.1% | 362.5 | 60.1% | -0.99 | 23.95 | 22.50 | 25.40 | — |
| — | 0.02 | 0.95 | 0.48 | +0.01 | 64.6% | 365 | 64.6% | -0.99 | 26.30 | 25.00 | 27.60 | — |
| — | 0.01 | 0.20 | 0.10 | +0.01 | 68.8% | 367.5 | 68.8% | -0.99 | 28.98 | 27.50 | 30.45 | — |
| — | 0.04 | 0.18 | 0.11 | +0.01 | 72.7% | 370 | 72.7% | -1.00 | 31.43 | 30.00 | 32.85 | — |
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.