Spot 334.13
· 98 contratti su 2 scadenze
· fonte ibkr
· catturata 01/07 22:54 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 29.70 | 33.50 | 31.60 | — | — | 302.5 | — | — | 0.13 | 0.04 | 0.22 | — |
| — | 27.20 | 30.05 | 28.62 | +0.97 | 29.3% | 305 | 29.3% | -0.06 | 0.15 | 0.07 | 0.23 | — |
| — | 24.90 | 28.25 | 26.57 | +0.96 | 28.3% | 307.5 | 28.3% | -0.08 | 0.20 | 0.10 | 0.31 | — |
| — | 22.25 | 26.10 | 24.18 | +0.93 | 27.4% | 310 | 27.4% | -0.11 | 0.28 | 0.19 | 0.38 | — |
| — | 20.40 | 22.80 | 21.60 | +0.90 | 26.5% | 312.5 | 26.5% | -0.14 | 0.35 | 0.23 | 0.48 | — |
| — | 18.00 | 20.10 | 19.05 | +0.86 | 25.6% | 315 | 25.6% | -0.19 | 0.47 | 0.35 | 0.60 | — |
| — | 15.55 | 17.85 | 16.70 | +0.81 | 24.8% | 317.5 | 24.8% | -0.25 | 0.72 | 0.63 | 0.81 | — |
| — | 13.15 | 15.20 | 14.18 | +0.75 | 24.1% | 320 | 24.1% | -0.31 | 0.95 | 0.78 | 1.13 | — |
| — | 11.60 | 12.40 | 12.00 | +0.67 | 23.4% | 322.5 | 23.4% | -0.38 | 1.39 | 1.25 | 1.53 | — |
| — | 9.50 | 10.25 | 9.88 | +0.58 | 22.8% | 325 | 22.8% | -0.46 | 1.89 | 1.70 | 2.07 | — |
| — | 7.60 | 8.35 | 7.97 | +0.49 | 22.3% | 327.5 | 22.3% | -0.54 | 2.48 | 2.23 | 2.73 | — |
| — | 5.75 | 6.45 | 6.10 | +0.40 | 21.9% | 330 | 21.9% | -0.62 | 3.40 | 3.10 | 3.70 | — |
| — | 4.35 | 4.90 | 4.62 | +0.32 | 21.5% | 332.5 | 21.5% | -0.70 | 4.35 | 4.15 | 4.55 | — |
| — | 3.25 | 3.60 | 3.42 | +0.23 | 21.3% | 335 | 21.3% | -0.77 | 5.70 | 5.30 | 6.10 | — |
| — | 2.31 | 2.65 | 2.48 | +0.17 | 21.1% | 337.5 | 21.1% | -0.83 | 7.15 | 6.55 | 7.75 | — |
| — | 1.58 | 1.89 | 1.74 | +0.12 | 20.9% | 340 | 20.9% | -0.88 | 9.12 | 8.45 | 9.80 | — |
| — | 1.01 | 1.31 | 1.16 | +0.09 | 20.9% | 342.5 | 20.9% | -0.92 | 10.97 | 10.10 | 11.85 | — |
| — | 0.57 | 0.86 | 0.71 | +0.06 | 20.9% | 345 | 20.9% | -0.95 | 13.00 | 12.20 | 13.80 | — |
| — | 0.32 | 0.58 | 0.45 | +0.04 | 21.0% | 347.5 | 21.0% | -0.97 | 15.32 | 14.20 | 16.45 | — |
| — | 0.23 | 0.32 | 0.28 | +0.02 | 21.2% | 350 | 21.2% | -0.98 | 17.75 | 16.70 | 18.80 | — |
| — | 0.07 | 0.30 | 0.18 | +0.02 | 21.4% | 352.5 | 21.4% | -0.99 | 20.27 | 18.70 | 21.85 | — |
| — | 0.05 | 0.14 | 0.10 | +0.01 | 21.7% | 355 | 21.7% | -0.99 | 22.48 | 20.65 | 24.30 | — |
| — | — | 0.50 | — | +0.01 | 22.0% | 357.5 | 22.0% | -1.00 | 25.23 | 23.70 | 26.75 | — |
| — | — | 0.08 | — | +0.00 | 22.4% | 360 | 22.4% | -1.00 | 27.82 | 26.40 | 29.25 | — |
| — | — | 0.45 | — | +0.00 | 22.8% | 362.5 | 22.8% | -1.00 | 30.18 | 28.60 | 31.75 | — |
| — | — | 2.15 | — | +0.00 | 23.3% | 365 | 23.3% | -1.00 | 32.35 | 30.35 | 34.35 | — |
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.