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 | |
| — | 33.20 | 36.25 | 34.73 | +0.98 | 33.9% | 305 | 33.9% | -0.02 | — | — | 1.39 | — |
| — | — | — | — | +0.94 | 33.3% | 307.5 | 33.3% | -0.06 | — | — | — | — |
| — | 28.45 | 31.45 | 29.95 | +0.93 | 32.6% | 310 | 32.6% | -0.07 | 0.81 | 0.18 | 1.43 | — |
| — | — | — | — | +0.91 | 32.0% | 312.5 | — | — | — | — | — | — |
| — | 24.05 | 26.90 | 25.48 | +0.95 | 31.5% | 315 | 31.5% | -0.05 | 1.10 | 0.14 | 2.07 | — |
| — | — | — | — | +0.88 | 31.0% | 317.5 | 31.0% | -0.13 | — | — | — | — |
| — | 19.45 | 22.45 | 20.95 | +0.85 | 30.5% | 320 | 30.5% | -0.15 | 1.26 | 0.52 | 2.00 | — |
| — | 17.70 | 20.00 | 18.85 | +0.82 | 30.0% | 322.5 | 30.0% | -0.18 | 1.89 | 1.32 | 2.45 | — |
| — | 15.50 | 18.30 | 16.90 | +0.78 | 29.6% | 325 | 29.6% | -0.22 | 2.38 | 1.67 | 3.10 | — |
| — | 14.30 | 16.15 | 15.22 | +0.75 | 29.2% | 327.5 | 29.2% | -0.26 | 3.15 | 2.35 | 3.95 | — |
| — | 12.50 | 14.20 | 13.35 | +0.71 | 28.9% | 330 | 28.9% | -0.30 | 3.50 | 2.86 | 4.15 | — |
| — | 10.70 | 12.50 | 11.60 | +0.66 | 28.6% | 332.5 | 28.6% | -0.35 | 4.30 | 3.75 | 4.85 | — |
| — | 9.35 | 10.50 | 9.93 | +0.61 | 28.4% | 335 | 28.4% | -0.39 | 5.38 | 4.95 | 5.80 | — |
| — | 8.00 | 9.05 | 8.53 | +0.55 | 28.2% | 337.5 | 28.2% | -0.45 | 6.35 | 5.75 | 6.95 | — |
| — | 6.70 | 7.70 | 7.20 | +0.50 | 28.0% | 340 | 28.0% | -0.50 | 8.43 | 7.20 | 9.65 | — |
| — | 5.55 | 6.55 | 6.05 | +0.45 | 27.9% | 342.5 | 27.9% | -0.56 | 9.05 | 8.10 | 10.00 | — |
| — | 4.40 | 5.75 | 5.08 | +0.40 | 27.8% | 345 | 27.8% | -0.61 | 10.45 | 9.85 | 11.05 | — |
| — | 3.75 | 4.55 | 4.15 | +0.35 | 27.8% | 347.5 | 27.8% | -0.66 | 12.35 | 11.10 | 13.60 | — |
| — | 2.95 | 3.80 | 3.38 | +0.30 | 27.8% | 350 | 27.8% | -0.70 | 13.72 | 13.15 | 14.30 | — |
| — | 1.88 | 3.10 | 2.49 | +0.25 | 27.9% | 352.5 | 27.9% | -0.75 | 15.88 | 14.20 | 17.55 | — |
| — | 1.46 | 2.57 | 2.02 | +0.22 | 28.0% | 355 | 28.0% | -0.79 | 17.73 | 16.20 | 19.25 | — |
| — | 0.73 | 2.45 | 1.59 | +0.18 | 28.1% | 357.5 | 28.1% | -0.82 | 20.02 | 18.40 | 21.65 | — |
| — | 0.85 | 1.92 | 1.39 | +0.15 | 28.3% | 360 | 28.3% | -0.85 | 22.27 | 20.90 | 23.65 | — |
| — | 0.63 | 1.70 | 1.17 | +0.13 | 28.5% | 362.5 | 28.5% | -0.88 | 24.45 | 22.85 | 26.05 | — |
| — | 0.64 | 1.14 | 0.89 | +0.21 | 28.8% | 365 | 28.8% | -0.90 | 26.62 | 25.20 | 28.05 | — |
| — | 0.39 | 1.14 | 0.77 | +0.18 | 29.0% | 367.5 | 29.0% | -0.92 | 28.85 | 27.55 | 30.15 | — |
| — | 0.40 | 0.88 | 0.64 | +0.07 | 29.3% | 370 | 29.3% | -0.94 | 31.27 | 29.95 | 32.60 | — |
| — | — | — | — | +0.06 | 29.7% | 372.5 | 29.7% | -0.95 | — | — | — | — |
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.