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 | |
| — | 28.05 | 29.95 | 29.00 | +0.87 | 33.6% | 305 | 33.6% | -0.16 | 1.16 | 1.03 | 1.29 | — |
| — | 25.75 | 27.55 | 26.65 | +0.84 | 33.1% | 307.5 | 33.1% | -0.19 | 1.32 | 1.12 | 1.53 | — |
| — | 23.60 | 25.50 | 24.55 | +0.81 | 32.7% | 310 | 32.7% | -0.22 | 1.74 | 1.62 | 1.86 | — |
| — | 21.50 | 23.90 | 22.70 | +0.77 | 32.3% | 312.5 | 32.3% | -0.25 | 2.09 | 1.93 | 2.25 | — |
| — | 19.45 | 21.60 | 20.52 | +0.73 | 32.0% | 315 | 32.0% | -0.29 | 2.52 | 2.36 | 2.68 | — |
| — | 17.50 | 19.55 | 18.52 | +0.68 | 31.6% | 317.5 | 31.6% | -0.33 | 3.03 | 2.86 | 3.20 | — |
| — | 15.65 | 17.65 | 16.65 | +0.64 | 31.3% | 320 | 31.3% | -0.37 | 3.55 | 3.40 | 3.70 | — |
| — | 13.85 | 15.75 | 14.80 | +0.59 | 31.1% | 322.5 | 31.1% | -0.42 | 4.38 | 4.10 | 4.65 | — |
| — | 12.85 | 13.85 | 13.35 | +0.54 | 30.8% | 325 | 30.8% | -0.47 | 5.05 | 4.85 | 5.25 | — |
| — | 11.25 | 12.05 | 11.65 | +0.49 | 30.5% | 327.5 | 30.5% | -0.52 | 6.05 | 5.75 | 6.35 | — |
| — | 9.75 | 10.30 | 10.03 | +0.44 | 30.3% | 330 | 30.3% | -0.56 | 6.95 | 6.70 | 7.20 | — |
| — | 8.35 | 9.10 | 8.72 | +0.40 | 30.0% | 332.5 | 30.0% | -0.61 | 8.28 | 7.85 | 8.70 | — |
| — | 7.20 | 7.65 | 7.42 | +0.35 | 29.8% | 335 | 29.8% | -0.66 | 9.32 | 9.00 | 9.65 | — |
| — | 6.00 | 6.75 | 6.38 | +0.30 | 29.6% | 337.5 | 29.6% | -0.70 | 10.62 | 10.15 | 11.10 | — |
| — | 5.10 | 5.65 | 5.38 | +0.26 | 29.3% | 340 | 29.3% | -0.75 | 12.40 | 11.95 | 12.85 | — |
| — | 4.20 | 4.60 | 4.40 | +0.22 | 29.1% | 342.5 | 29.1% | -0.79 | 14.05 | 13.35 | 14.75 | — |
| — | 3.40 | 3.70 | 3.55 | +0.19 | 28.9% | 345 | 28.9% | -0.82 | 15.88 | 15.05 | 16.70 | — |
| — | 2.72 | 3.10 | 2.91 | +0.16 | 28.8% | 347.5 | 28.8% | -0.85 | 17.65 | 16.75 | 18.55 | — |
| — | 2.23 | 2.49 | 2.36 | +0.13 | 28.6% | 350 | 28.6% | -0.88 | 19.65 | 18.70 | 20.60 | — |
| — | 1.66 | 2.08 | 1.87 | +0.11 | 28.5% | 352.5 | 28.5% | -0.90 | 21.52 | 20.30 | 22.75 | — |
| — | 1.19 | 1.62 | 1.41 | +0.09 | 28.4% | 355 | 28.4% | -0.92 | 23.65 | 22.40 | 24.90 | — |
| — | 0.73 | 0.92 | 0.82 | +0.06 | 28.4% | 360 | 28.4% | -0.95 | 27.88 | 26.35 | 29.40 | — |
| — | 0.28 | 0.66 | 0.47 | +0.03 | 28.6% | 365 | 28.6% | -0.97 | 32.80 | 31.55 | 34.05 | — |
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.