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 | |
| — | 31.20 | 34.45 | 32.83 | +0.97 | 34.3% | 305 | 34.3% | -0.03 | 0.29 | 0.14 | 0.44 | — |
| — | 28.80 | 32.45 | 30.62 | +0.96 | 33.6% | 307.5 | 33.6% | -0.04 | — | — | 1.78 | — |
| — | 26.30 | 29.70 | 28.00 | +0.95 | 33.0% | 310 | 33.0% | -0.05 | — | — | 2.18 | — |
| — | 23.95 | 27.65 | 25.80 | +0.94 | 32.3% | 312.5 | 32.3% | -0.06 | 0.90 | 0.01 | 1.79 | — |
| — | 21.80 | 25.10 | 23.45 | +0.93 | 31.8% | 315 | 31.8% | -0.07 | 1.17 | 0.41 | 1.93 | — |
| — | 19.55 | 22.90 | 21.23 | +0.91 | 31.3% | 317.5 | 31.3% | -0.09 | 1.83 | 0.90 | 2.76 | — |
| — | 17.30 | 20.90 | 19.10 | +0.90 | 30.8% | 320 | 30.8% | -0.11 | 1.07 | 0.28 | 1.87 | — |
| — | 15.20 | 18.75 | 16.98 | +0.87 | 30.4% | 322.5 | 30.4% | -0.13 | 2.13 | 1.50 | 2.76 | — |
| — | 13.25 | 16.75 | 15.00 | +0.85 | 30.0% | 325 | 30.0% | -0.15 | 3.06 | 1.87 | 4.25 | — |
| — | 12.05 | 14.90 | 13.47 | +0.82 | 29.7% | 327.5 | 29.7% | -0.19 | 3.10 | 1.96 | 4.25 | — |
| — | 10.30 | 13.30 | 11.80 | +0.78 | 29.4% | 330 | 29.4% | -0.22 | 4.20 | 3.35 | 5.05 | — |
| — | 9.35 | 11.30 | 10.32 | +0.74 | 29.2% | 332.5 | 29.2% | -0.26 | 5.55 | 4.25 | 6.85 | — |
| — | 7.60 | 9.35 | 8.47 | +0.70 | 29.0% | 335 | 29.0% | -0.30 | 5.53 | 4.00 | 7.05 | — |
| — | 6.15 | 8.60 | 7.38 | +0.65 | 28.9% | 337.5 | 28.9% | -0.35 | 7.35 | 6.10 | 8.60 | — |
| — | 5.30 | 7.80 | 6.55 | +0.60 | 28.8% | 340 | 28.8% | -0.40 | 8.35 | 7.30 | 9.40 | — |
| — | 3.15 | 6.10 | 4.62 | +0.54 | 28.7% | 342.5 | 28.7% | -0.46 | 9.70 | 8.75 | 10.65 | — |
| — | 3.15 | 5.45 | 4.30 | +0.49 | 28.7% | 345 | 28.7% | -0.52 | 11.75 | 10.50 | 13.00 | — |
| — | 2.47 | 4.25 | 3.36 | +0.43 | 28.7% | 347.5 | 28.7% | -0.57 | 13.00 | 11.15 | 14.85 | — |
| — | 2.10 | 3.35 | 2.73 | +0.38 | 28.7% | 350 | 28.7% | -0.63 | 15.35 | 13.70 | 17.00 | — |
| — | 1.34 | 2.93 | 2.13 | +0.32 | 28.8% | 352.5 | 28.8% | -0.68 | 17.32 | 15.75 | 18.90 | — |
| — | 1.08 | 3.50 | 2.29 | +0.28 | 28.9% | 355 | 28.9% | -0.73 | 19.27 | 17.85 | 20.70 | — |
| — | 0.78 | 2.10 | 1.44 | +0.23 | 29.0% | 357.5 | 29.0% | -0.77 | 21.27 | 19.40 | 23.15 | — |
| — | 0.62 | 1.90 | 1.26 | +0.19 | 29.2% | 360 | 29.2% | -0.81 | 23.82 | 22.35 | 25.30 | — |
| — | — | 1.81 | — | +0.16 | 29.4% | 362.5 | 29.4% | -0.85 | 26.10 | 24.45 | 27.75 | — |
| — | 0.25 | 2.64 | 1.45 | +0.13 | 29.7% | 365 | 29.7% | -0.88 | 28.45 | 26.85 | 30.05 | — |
| — | 0.20 | 1.46 | 0.83 | +0.11 | 30.0% | 367.5 | 30.0% | -0.90 | 30.50 | 28.55 | 32.45 | — |
| — | 0.19 | 1.11 | 0.65 | +0.09 | 30.4% | 370 | 30.4% | -0.92 | 33.20 | 31.50 | 34.90 | — |
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.