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 | |
| — | 30.45 | 33.55 | 32.00 | +0.93 | 32.6% | 305 | 32.6% | -0.07 | 0.65 | 0.05 | 1.24 | — |
| — | 28.10 | 31.15 | 29.62 | — | — | 307.5 | — | — | — | — | 0.79 | — |
| — | 25.80 | 28.80 | 27.30 | +0.89 | 31.6% | 310 | 31.6% | -0.11 | 0.77 | 0.47 | 1.06 | — |
| — | 23.70 | 26.75 | 25.23 | +0.86 | 31.3% | 312.5 | 31.3% | -0.14 | 0.86 | 0.32 | 1.40 | — |
| — | 21.30 | 24.55 | 22.93 | +0.83 | 31.0% | 315 | 31.0% | -0.17 | 1.29 | 0.92 | 1.66 | — |
| — | 19.20 | 22.40 | 20.80 | +0.81 | 30.7% | 317.5 | 30.7% | -0.19 | 1.69 | 1.07 | 2.31 | — |
| — | 17.10 | 20.30 | 18.70 | +0.77 | 30.5% | 320 | 30.5% | -0.23 | 1.91 | 1.57 | 2.25 | — |
| — | 15.10 | 18.05 | 16.57 | +0.73 | 30.3% | 322.5 | 30.3% | -0.27 | 2.44 | 1.84 | 3.05 | — |
| — | 13.60 | 15.15 | 14.38 | +0.69 | 30.2% | 325 | 30.2% | -0.32 | 3.27 | 2.54 | 4.00 | — |
| — | 11.60 | 13.55 | 12.57 | +0.64 | 30.1% | 327.5 | 30.1% | -0.36 | 3.90 | 3.20 | 4.60 | — |
| — | 10.10 | 11.80 | 10.95 | +0.59 | 30.1% | 330 | 30.1% | -0.42 | 4.62 | 3.90 | 5.35 | — |
| — | 8.50 | 10.45 | 9.47 | +0.53 | 30.1% | 332.5 | 30.1% | -0.47 | 5.78 | 5.20 | 6.35 | — |
| — | 6.95 | 8.65 | 7.80 | +0.48 | 30.1% | 335 | 30.1% | -0.52 | 6.80 | 6.15 | 7.45 | — |
| — | 6.05 | 7.25 | 6.65 | +0.43 | 30.2% | 337.5 | 30.2% | -0.58 | 8.03 | 7.25 | 8.80 | — |
| — | 5.10 | 6.20 | 5.65 | +0.37 | 30.2% | 340 | 30.2% | -0.63 | 9.35 | 8.50 | 10.20 | — |
| — | 4.15 | 5.30 | 4.72 | +0.32 | 30.3% | 342.5 | 30.3% | -0.68 | 10.97 | 10.10 | 11.85 | — |
| — | 3.30 | 4.80 | 4.05 | +0.28 | 30.5% | 345 | 30.5% | -0.73 | 12.55 | 11.75 | 13.35 | — |
| — | 2.03 | 3.60 | 2.81 | +0.23 | 30.6% | 347.5 | 30.6% | -0.77 | 14.35 | 13.55 | 15.15 | — |
| — | 2.00 | 2.99 | 2.50 | +0.20 | 30.8% | 350 | 30.8% | -0.82 | 16.07 | 14.80 | 17.35 | — |
| — | 1.56 | 2.40 | 1.98 | +0.16 | 30.9% | 352.5 | 30.9% | -0.85 | 17.90 | 16.45 | 19.35 | — |
| — | 1.21 | 1.87 | 1.54 | +0.13 | 31.1% | 355 | 31.1% | -0.88 | 20.05 | 18.60 | 21.50 | — |
| — | 0.90 | 1.82 | 1.36 | +0.10 | 31.3% | 357.5 | 31.3% | -0.91 | 22.30 | 20.95 | 23.65 | — |
| — | 0.73 | 1.24 | 0.98 | +0.08 | 31.6% | 360 | 31.6% | -0.93 | 24.38 | 23.00 | 25.75 | — |
| — | 0.48 | 1.16 | 0.82 | +0.06 | 31.8% | 362.5 | 31.8% | -0.95 | 26.60 | 25.40 | 27.80 | — |
| — | 0.37 | 0.77 | 0.57 | +0.05 | 32.0% | 365 | 32.0% | -0.97 | 29.02 | 27.75 | 30.30 | — |
| — | 0.20 | 0.69 | 0.45 | +0.04 | 32.3% | 367.5 | 32.3% | -0.98 | 31.35 | 30.15 | 32.55 | — |
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.