Spot 339.34
· 182 contratti su 5 scadenze
· fonte ibkr
· catturata 18/07 23:46 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 32.55 | 35.55 | 34.05 | +0.99 | 37.0% | 305 | 37.0% | -0.01 | — | — | 0.53 | — |
| — | 30.20 | 33.05 | 31.62 | +0.98 | 35.8% | 307.5 | 35.8% | -0.01 | 0.09 | 0.01 | 0.17 | — |
| — | 27.60 | 30.55 | 29.07 | +0.97 | 34.6% | 310 | 34.6% | -0.03 | 0.12 | 0.03 | 0.22 | — |
| — | 25.15 | 28.15 | 26.65 | +0.97 | 33.5% | 312.5 | 33.5% | -0.03 | 1.11 | 0.01 | 2.21 | — |
| — | 22.70 | 25.70 | 24.20 | +0.96 | 32.5% | 315 | 32.5% | -0.05 | 0.19 | 0.07 | 0.31 | — |
| — | 20.45 | 23.35 | 21.90 | +0.94 | 31.5% | 317.5 | 31.5% | -0.06 | — | — | 1.47 | — |
| — | 17.85 | 21.05 | 19.45 | +0.92 | 30.6% | 320 | 30.6% | -0.08 | 0.45 | 0.14 | 0.76 | — |
| — | 15.65 | 18.30 | 16.98 | +0.90 | 29.8% | 322.5 | 29.8% | -0.10 | 0.97 | 0.45 | 1.50 | — |
| — | 13.60 | 16.40 | 15.00 | +0.86 | 29.1% | 325 | 29.1% | -0.14 | 0.93 | 0.74 | 1.11 | — |
| — | 11.55 | 14.20 | 12.88 | +0.82 | 28.4% | 327.5 | 28.4% | -0.18 | 1.26 | 1.03 | 1.50 | — |
| — | 10.50 | 11.85 | 11.18 | +0.77 | 27.8% | 330 | 27.8% | -0.23 | 1.80 | 1.65 | 1.96 | — |
| — | 8.70 | 9.90 | 9.30 | +0.71 | 27.3% | 332.5 | 27.3% | -0.29 | 2.38 | 2.03 | 2.72 | — |
| — | 6.85 | 8.00 | 7.42 | +0.65 | 26.9% | 335 | 26.9% | -0.36 | 3.30 | 3.05 | 3.55 | — |
| — | 5.70 | 6.50 | 6.10 | +0.57 | 26.5% | 337.5 | 26.5% | -0.43 | 4.60 | 3.90 | 5.30 | — |
| — | 4.40 | 5.40 | 4.90 | +0.49 | 26.3% | 340 | 26.3% | -0.51 | 5.67 | 5.25 | 6.10 | — |
| — | 3.35 | 3.80 | 3.58 | +0.41 | 26.2% | 342.5 | 26.2% | -0.59 | 7.03 | 6.65 | 7.40 | — |
| — | 2.48 | 3.05 | 2.77 | +0.33 | 26.1% | 345 | 26.1% | -0.67 | 8.40 | 7.85 | 8.95 | — |
| — | 1.90 | 2.29 | 2.10 | +0.27 | 26.2% | 347.5 | 26.2% | -0.74 | 10.30 | 9.70 | 10.90 | — |
| — | 1.23 | 1.65 | 1.44 | +0.21 | 26.4% | 350 | 26.4% | -0.80 | 12.45 | 11.10 | 13.80 | — |
| — | 0.73 | 1.33 | 1.03 | +0.16 | 26.6% | 352.5 | 26.6% | -0.85 | 14.53 | 13.30 | 15.75 | — |
| — | 0.48 | 1.02 | 0.75 | +0.12 | 26.9% | 355 | 26.9% | -0.89 | 16.62 | 15.25 | 18.00 | — |
| — | 0.36 | 0.56 | 0.46 | +0.09 | 27.4% | 357.5 | 27.4% | -0.92 | 18.98 | 17.50 | 20.45 | — |
| — | 0.22 | 0.59 | 0.41 | +0.07 | 27.9% | 360 | 27.9% | -0.94 | 20.88 | 19.70 | 22.05 | — |
| — | 0.01 | 1.72 | 0.86 | +0.05 | 28.5% | 362.5 | 28.5% | -0.96 | 23.77 | 22.35 | 25.20 | — |
| — | 0.12 | 0.51 | 0.32 | +0.04 | 29.2% | 365 | 29.2% | -0.97 | 25.98 | 24.80 | 27.15 | — |
| — | 0.07 | 0.30 | 0.18 | +0.03 | 29.9% | 367.5 | 29.9% | -0.98 | 28.80 | 27.25 | 30.35 | — |
| — | 0.01 | 1.14 | 0.57 | +0.02 | 30.8% | 370 | 30.8% | -0.99 | 30.95 | 29.75 | 32.15 | — |
| — | — | 0.51 | — | +0.02 | 31.7% | 372.5 | 31.7% | -0.99 | 33.58 | 32.05 | 35.10 | — |
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.