Spot 335.71
· 168 contratti su 5 scadenze
· fonte ibkr
· catturata 27/07 22:46 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 30.10 | 32.85 | 31.48 | +0.97 | 46.0% | 305 | 46.0% | -0.03 | 0.14 | 0.02 | 0.25 | — |
| — | 27.55 | 30.40 | 28.98 | +0.96 | 44.7% | 307.5 | 44.7% | -0.04 | 0.17 | 0.01 | 0.33 | — |
| — | 25.10 | 27.95 | 26.52 | +0.95 | 43.5% | 310 | 43.5% | -0.05 | 0.23 | 0.10 | 0.35 | — |
| — | 22.80 | 25.55 | 24.18 | +0.93 | 42.4% | 312.5 | 42.4% | -0.07 | 0.28 | 0.05 | 0.50 | — |
| — | 20.40 | 23.25 | 21.82 | +0.91 | 41.4% | 315 | 41.4% | -0.09 | 0.43 | 0.27 | 0.60 | — |
| — | 18.15 | 20.90 | 19.52 | +0.88 | 40.5% | 317.5 | 40.5% | -0.13 | 0.54 | 0.38 | 0.70 | — |
| — | 15.90 | 18.55 | 17.23 | +0.84 | 39.6% | 320 | 39.6% | -0.16 | 0.72 | 0.56 | 0.89 | — |
| — | 13.70 | 16.15 | 14.93 | +0.79 | 38.9% | 322.5 | 38.9% | -0.21 | 0.95 | 0.69 | 1.22 | — |
| — | 11.45 | 14.00 | 12.72 | +0.74 | 38.3% | 325 | 38.3% | -0.26 | 1.45 | 1.30 | 1.59 | — |
| — | 10.00 | 11.10 | 10.55 | +0.67 | 37.7% | 327.5 | 37.7% | -0.33 | 1.90 | 1.64 | 2.16 | — |
| — | 8.55 | 9.35 | 8.95 | +0.60 | 37.3% | 330 | 37.3% | -0.40 | 2.63 | 2.40 | 2.87 | — |
| — | 6.40 | 7.50 | 6.95 | +0.53 | 36.9% | 332.5 | 36.9% | -0.47 | 3.70 | 3.25 | 4.15 | — |
| — | 5.05 | 6.05 | 5.55 | +0.46 | 36.6% | 335 | 36.6% | -0.55 | 4.53 | 4.15 | 4.90 | — |
| — | 3.95 | 4.80 | 4.38 | +0.38 | 36.4% | 337.5 | 36.4% | -0.62 | 5.85 | 5.50 | 6.20 | — |
| — | 3.00 | 3.65 | 3.33 | +0.31 | 36.3% | 340 | 36.3% | -0.69 | 7.15 | 6.70 | 7.60 | — |
| — | 2.28 | 2.87 | 2.58 | +0.25 | 36.3% | 342.5 | 36.3% | -0.75 | 8.90 | 8.50 | 9.30 | — |
| — | 1.59 | 2.03 | 1.81 | +0.20 | 36.4% | 345 | 36.4% | -0.81 | 10.82 | 10.25 | 11.40 | — |
| — | 1.11 | 1.48 | 1.29 | +0.15 | 36.5% | 347.5 | 36.5% | -0.86 | 12.53 | 11.30 | 13.75 | — |
| — | 0.83 | 1.08 | 0.95 | +0.11 | 36.7% | 350 | 36.7% | -0.90 | 14.62 | 13.40 | 15.85 | — |
| — | 0.59 | 0.88 | 0.73 | +0.08 | 37.0% | 352.5 | 37.0% | -0.93 | 16.90 | 15.65 | 18.15 | — |
| — | 0.30 | 0.65 | 0.47 | +0.06 | 37.4% | 355 | 37.4% | -0.95 | 19.23 | 17.95 | 20.50 | — |
| — | 0.05 | 0.56 | 0.30 | +0.04 | 37.9% | 357.5 | 37.9% | -0.97 | 21.57 | 20.20 | 22.95 | — |
| — | 0.08 | 0.38 | 0.23 | +0.03 | 38.5% | 360 | 38.5% | -0.98 | 23.90 | 22.50 | 25.30 | — |
| — | 0.04 | 0.34 | 0.19 | +0.02 | 39.2% | 362.5 | 39.2% | -0.99 | 26.35 | 24.95 | 27.75 | — |
| — | 0.10 | 0.19 | 0.14 | +0.01 | 39.9% | 365 | 39.9% | -1.00 | 28.80 | 27.45 | 30.15 | — |
| — | 0.01 | 0.31 | 0.16 | +0.01 | 40.7% | 367.5 | 40.7% | -1.00 | 31.43 | 30.00 | 32.85 | — |
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.