Spot 337.17
· 108 contratti su 2 scadenze
· fonte ibkr
· catturata 13/07 22:56 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 30.75 | 34.10 | 32.42 | — | — | 305 | 42.9% | -0.01 | 1.12 | 0.05 | 2.19 | — |
| — | 28.15 | 31.60 | 29.88 | +0.98 | 41.6% | 307.5 | — | — | 0.17 | 0.01 | 0.34 | — |
| — | 25.70 | 29.05 | 27.38 | +0.98 | 40.4% | 310 | 40.4% | -0.02 | 0.17 | 0.05 | 0.30 | — |
| — | 23.25 | 26.80 | 25.02 | +0.98 | 39.3% | 312.5 | 39.3% | -0.02 | 0.40 | 0.01 | 0.78 | — |
| — | 20.95 | 24.05 | 22.50 | +0.97 | 38.2% | 315 | 38.2% | -0.03 | 0.50 | 0.07 | 0.93 | — |
| — | 18.40 | 21.85 | 20.12 | +0.96 | 37.3% | 317.5 | 37.3% | -0.04 | 0.36 | 0.20 | 0.53 | — |
| — | 15.95 | 19.30 | 17.62 | +0.95 | 36.4% | 320 | 36.4% | -0.05 | 0.49 | 0.36 | 0.62 | — |
| — | 13.85 | 17.00 | 15.43 | +0.94 | 35.7% | 322.5 | 35.7% | -0.06 | 0.73 | 0.52 | 0.95 | — |
| — | 11.70 | 14.80 | 13.25 | +0.92 | 35.1% | 325 | 35.1% | -0.08 | 1.01 | 0.78 | 1.24 | — |
| — | 9.85 | 12.35 | 11.10 | +0.90 | 34.6% | 327.5 | 34.6% | -0.11 | 1.43 | 1.11 | 1.75 | — |
| — | 8.70 | 10.20 | 9.45 | +0.86 | 34.2% | 330 | 34.2% | -0.14 | 1.88 | 1.56 | 2.20 | — |
| — | 7.50 | 7.95 | 7.72 | +0.81 | 33.9% | 332.5 | 33.9% | -0.18 | 2.74 | 2.43 | 3.05 | — |
| — | 5.95 | 6.40 | 6.17 | +0.76 | 33.7% | 335 | 33.7% | -0.24 | 3.62 | 3.35 | 3.90 | — |
| — | 4.50 | 4.95 | 4.72 | +0.70 | 33.6% | 337.5 | 33.6% | -0.31 | 4.78 | 4.40 | 5.15 | — |
| — | 3.25 | 3.80 | 3.52 | +0.63 | 33.6% | 340 | 33.6% | -0.37 | 6.25 | 5.85 | 6.65 | — |
| — | 2.50 | 2.89 | 2.69 | +0.55 | 33.7% | 342.5 | 33.7% | -0.46 | 7.78 | 7.05 | 8.50 | — |
| — | 1.71 | 2.05 | 1.88 | +0.46 | 33.9% | 345 | 33.9% | -0.54 | 9.43 | 9.00 | 9.85 | — |
| — | 1.25 | 1.64 | 1.45 | +0.38 | 34.1% | 347.5 | 34.1% | -0.62 | 11.97 | 10.60 | 13.35 | — |
| — | 0.85 | 1.16 | 1.00 | +0.31 | 34.5% | 350 | 34.5% | -0.69 | 14.15 | 12.70 | 15.60 | — |
| — | 0.44 | 0.97 | 0.70 | +0.25 | 34.9% | 352.5 | 34.9% | -0.76 | 16.00 | 14.20 | 17.80 | — |
| — | 0.45 | 0.68 | 0.56 | +0.19 | 35.5% | 355 | 35.5% | -0.81 | 18.23 | 16.50 | 19.95 | — |
| — | 0.24 | 0.53 | 0.39 | +0.15 | 36.1% | 357.5 | 36.1% | -0.86 | 20.95 | 19.40 | 22.50 | — |
| — | 0.15 | 0.36 | 0.26 | +0.11 | 36.8% | 360 | 36.8% | -0.90 | 23.30 | 21.80 | 24.80 | — |
| — | 0.05 | 0.36 | 0.20 | +0.08 | 37.5% | 362.5 | 37.5% | -0.93 | 25.77 | 24.30 | 27.25 | — |
| — | 0.07 | 0.22 | 0.14 | +0.06 | 38.3% | 365 | 38.3% | -0.95 | 28.20 | 26.70 | 29.70 | — |
| — | 0.01 | 0.70 | 0.35 | — | — | 367.5 | 39.2% | -0.96 | 30.27 | 28.40 | 32.15 | — |
| — | 0.03 | 0.18 | 0.10 | +0.03 | 40.1% | 370 | 40.1% | -0.98 | 33.20 | 31.65 | 34.75 | — |
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.