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 | |
| — | 32.55 | 35.50 | 34.02 | +0.97 | 36.5% | 305 | 36.5% | -0.03 | 0.19 | 0.04 | 0.34 | — |
| — | 28.00 | 29.90 | 28.95 | +0.95 | 34.3% | 310 | 34.3% | -0.05 | 0.38 | 0.05 | 0.70 | — |
| — | 25.40 | 28.25 | 26.82 | +0.93 | 33.3% | 312.5 | 33.3% | -0.07 | — | — | 0.74 | — |
| — | 22.80 | 25.85 | 24.32 | +0.91 | 32.4% | 315 | 32.4% | -0.09 | 0.42 | 0.34 | 0.50 | — |
| — | 20.30 | 22.75 | 21.52 | +0.89 | 31.5% | 317.5 | 31.5% | -0.11 | 0.45 | 0.01 | 0.88 | — |
| — | 18.10 | 20.40 | 19.25 | +0.86 | 30.7% | 320 | 30.7% | -0.14 | 0.58 | 0.24 | 0.93 | — |
| — | 15.45 | 18.20 | 16.82 | +0.83 | 30.0% | 322.5 | 30.0% | -0.17 | 1.06 | 0.74 | 1.38 | — |
| — | 13.25 | 16.25 | 14.75 | +0.78 | 29.4% | 325 | 29.4% | -0.22 | 1.22 | 0.98 | 1.45 | — |
| — | 11.55 | 14.00 | 12.78 | +0.74 | 28.9% | 327.5 | 28.9% | -0.27 | 1.74 | 1.40 | 2.07 | — |
| — | 10.40 | 13.15 | 11.78 | +0.68 | 28.4% | 330 | 28.4% | -0.32 | 2.21 | 1.72 | 2.70 | — |
| — | 8.75 | 9.90 | 9.32 | +0.62 | 28.0% | 332.5 | 28.0% | -0.39 | 3.06 | 2.58 | 3.55 | — |
| — | 7.25 | 8.10 | 7.67 | +0.55 | 27.8% | 335 | 27.8% | -0.45 | 3.70 | 3.20 | 4.20 | — |
| — | 5.65 | 6.85 | 6.25 | +0.48 | 27.5% | 337.5 | 27.5% | -0.52 | 5.42 | 4.00 | 6.85 | — |
| — | 4.50 | 5.35 | 4.92 | +0.42 | 27.4% | 340 | 27.4% | -0.58 | 5.80 | 5.00 | 6.60 | — |
| — | 3.40 | 4.30 | 3.85 | +0.36 | 27.4% | 342.5 | 27.4% | -0.65 | 7.45 | 6.90 | 8.00 | — |
| — | 2.80 | 3.30 | 3.05 | +0.30 | 27.4% | 345 | 27.4% | -0.70 | 9.12 | 8.60 | 9.65 | — |
| — | 2.05 | 2.54 | 2.29 | +0.25 | 27.6% | 347.5 | 27.6% | -0.76 | 10.88 | 10.35 | 11.40 | — |
| — | 1.50 | 2.00 | 1.75 | +0.20 | 27.8% | 350 | 27.8% | -0.80 | 13.43 | 12.10 | 14.75 | — |
| — | 0.97 | 1.85 | 1.41 | +0.16 | 28.1% | 352.5 | 28.1% | -0.84 | 15.18 | 14.20 | 16.15 | — |
| — | 0.72 | 1.02 | 0.87 | +0.13 | 28.5% | 355 | 28.5% | -0.87 | 17.55 | 16.40 | 18.70 | — |
| — | 0.24 | 1.38 | 0.81 | +0.11 | 29.0% | 357.5 | 29.0% | -0.90 | 19.32 | 17.90 | 20.75 | — |
| — | 0.49 | 0.76 | 0.62 | +0.08 | 29.5% | 360 | 29.5% | -0.92 | 21.75 | 20.35 | 23.15 | — |
| — | 0.15 | 0.74 | 0.45 | +0.07 | 30.1% | 362.5 | 30.1% | -0.94 | 24.12 | 22.70 | 25.55 | — |
| — | 0.20 | 0.53 | 0.36 | — | — | 365 | — | — | 26.77 | 25.05 | 28.50 | — |
| — | — | 0.57 | — | +0.04 | 31.4% | 367.5 | 31.4% | -0.96 | 29.02 | 27.55 | 30.50 | — |
| — | 0.20 | 0.32 | 0.26 | +0.04 | 32.1% | 370 | 32.1% | -0.97 | 31.45 | 29.40 | 33.50 | — |
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.