Spot 332.60
· 176 contratti su 5 scadenze
· fonte ibkr
· catturata 31/07 22:46 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 30.95 | 34.40 | 32.67 | — | — | 300 | — | — | — | — | 0.27 | — |
| — | 26.05 | 29.50 | 27.77 | +0.97 | 33.8% | 305 | — | — | 0.61 | 0.10 | 1.12 | — |
| — | 24.15 | 27.05 | 25.60 | +0.96 | 33.0% | 307.5 | 33.0% | -0.04 | — | — | 2.26 | — |
| — | 21.60 | 24.80 | 23.20 | +0.94 | 32.4% | 310 | 32.4% | -0.06 | 0.57 | 0.33 | 0.81 | — |
| — | 18.85 | 22.45 | 20.65 | +0.93 | 31.7% | 312.5 | 31.7% | -0.07 | 0.53 | 0.01 | 1.05 | — |
| — | 16.90 | 20.05 | 18.48 | +0.90 | 31.1% | 315 | 31.1% | -0.10 | 0.66 | 0.42 | 0.90 | — |
| — | 14.55 | 17.90 | 16.23 | +0.87 | 30.5% | 317.5 | 30.5% | -0.13 | 0.81 | 0.23 | 1.40 | — |
| — | 12.50 | 15.60 | 14.05 | +0.83 | 29.9% | 320 | 29.9% | -0.17 | 1.25 | 1.06 | 1.45 | — |
| — | 10.50 | 12.80 | 11.65 | +0.79 | 29.4% | 322.5 | 29.4% | -0.21 | 1.85 | 1.27 | 2.43 | — |
| — | 9.00 | 11.45 | 10.22 | +0.74 | 29.0% | 325 | 29.0% | -0.27 | 2.31 | 2.04 | 2.58 | — |
| — | 6.85 | 10.05 | 8.45 | +0.68 | 28.6% | 327.5 | 28.6% | -0.32 | 3.35 | 2.75 | 3.95 | — |
| — | 5.45 | 7.85 | 6.65 | +0.61 | 28.3% | 330 | 28.3% | -0.39 | 4.20 | 3.30 | 5.10 | — |
| — | 5.00 | 6.75 | 5.88 | +0.54 | 28.0% | 332.5 | 28.0% | -0.46 | 5.65 | 4.35 | 6.95 | — |
| — | 2.88 | 5.75 | 4.32 | +0.47 | 27.9% | 335 | 27.9% | -0.53 | 6.95 | 5.90 | 8.00 | — |
| — | 2.15 | 4.85 | 3.50 | +0.41 | 27.7% | 337.5 | 27.7% | -0.60 | 8.53 | 7.25 | 9.80 | — |
| — | 1.77 | 3.15 | 2.46 | +0.34 | 27.7% | 340 | 27.7% | -0.66 | 9.97 | 8.40 | 11.55 | — |
| — | 1.29 | 3.10 | 2.19 | +0.29 | 27.7% | 342.5 | 27.7% | -0.72 | 11.62 | 10.20 | 13.05 | — |
| — | 0.80 | 1.81 | 1.30 | +0.23 | 27.8% | 345 | 27.8% | -0.77 | 13.62 | 11.90 | 15.35 | — |
| — | 0.70 | 2.82 | 1.76 | +0.19 | 28.0% | 347.5 | 28.0% | -0.82 | 15.82 | 14.05 | 17.60 | — |
| — | 0.25 | 0.90 | 0.57 | +0.15 | 28.3% | 350 | 28.3% | -0.86 | 18.02 | 16.35 | 19.70 | — |
| — | 0.40 | 2.36 | 1.38 | +0.12 | 28.6% | 352.5 | 28.6% | -0.89 | 20.48 | 18.80 | 22.15 | — |
| — | 0.20 | 0.57 | 0.39 | +0.09 | 29.0% | 355 | 29.0% | -0.92 | 22.77 | 21.05 | 24.50 | — |
| — | — | 0.64 | — | +0.07 | 29.5% | 357.5 | 29.5% | -0.94 | 25.23 | 23.50 | 26.95 | — |
| — | 0.05 | 0.27 | 0.16 | +0.05 | 30.1% | 360 | 30.1% | -0.95 | 27.70 | 26.00 | 29.40 | — |
| — | — | 0.68 | — | +0.04 | 30.8% | 362.5 | 30.8% | -0.97 | 30.18 | 28.45 | 31.90 | — |
| — | 0.05 | 0.10 | 0.07 | +0.04 | 31.5% | 365 | 31.5% | -0.98 | 32.70 | 30.95 | 34.45 | — |
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.