Spot 334.17
· 100 contratti su 2 scadenze
· fonte ibkr
· catturata 02/07 22:53 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 27.95 | 30.00 | 28.98 | +0.94 | 34.5% | 305 | 34.5% | -0.10 | 1.11 | 0.89 | 1.33 | — |
| — | 25.70 | 27.65 | 26.68 | +0.92 | 34.0% | 307.5 | 34.0% | -0.12 | 1.41 | 1.18 | 1.64 | — |
| — | 23.50 | 25.55 | 24.52 | +0.89 | 33.5% | 310 | 33.5% | -0.14 | 1.75 | 1.60 | 1.90 | — |
| — | 21.40 | 23.25 | 22.32 | +0.87 | 33.1% | 312.5 | 33.1% | -0.17 | 1.96 | 1.72 | 2.20 | — |
| — | 19.35 | 21.35 | 20.35 | +0.84 | 32.6% | 315 | 32.6% | -0.19 | 2.38 | 2.13 | 2.62 | — |
| — | 17.40 | 19.30 | 18.35 | +0.80 | 32.3% | 317.5 | 32.3% | -0.23 | 2.92 | 2.75 | 3.10 | — |
| — | 15.60 | 17.60 | 16.60 | +0.76 | 31.9% | 320 | 31.9% | -0.26 | 3.50 | 3.30 | 3.70 | — |
| — | 13.85 | 15.20 | 14.53 | +0.72 | 31.6% | 322.5 | 31.6% | -0.30 | 4.17 | 3.95 | 4.40 | — |
| — | 12.25 | 13.40 | 12.82 | +0.67 | 31.3% | 325 | 31.3% | -0.35 | 4.95 | 4.75 | 5.15 | — |
| — | 10.70 | 11.75 | 11.22 | +0.62 | 31.0% | 327.5 | 31.0% | -0.39 | 5.85 | 5.60 | 6.10 | — |
| — | 9.50 | 10.20 | 9.85 | +0.57 | 30.8% | 330 | 30.8% | -0.43 | 6.83 | 6.45 | 7.20 | — |
| — | 8.00 | 8.85 | 8.43 | +0.53 | 30.5% | 332.5 | 30.5% | -0.48 | 8.07 | 7.70 | 8.45 | — |
| — | 7.05 | 7.55 | 7.30 | +0.48 | 30.3% | 335 | 30.3% | -0.53 | 9.22 | 8.95 | 9.50 | — |
| — | 5.85 | 6.45 | 6.15 | +0.43 | 30.1% | 337.5 | 30.1% | -0.58 | 10.78 | 10.25 | 11.30 | — |
| — | 5.05 | 5.45 | 5.25 | +0.38 | 29.9% | 340 | 29.9% | -0.63 | 11.93 | 11.50 | 12.35 | — |
| — | 3.90 | 4.70 | 4.30 | +0.33 | 29.8% | 342.5 | 29.8% | -0.67 | 13.82 | 13.00 | 14.65 | — |
| — | 3.25 | 3.90 | 3.58 | +0.29 | 29.6% | 345 | 29.6% | -0.72 | 15.60 | 14.65 | 16.55 | — |
| — | 2.41 | 3.20 | 2.81 | +0.25 | 29.5% | 347.5 | 29.5% | -0.76 | 17.52 | 16.60 | 18.45 | — |
| — | 1.86 | 2.46 | 2.16 | +0.21 | 29.4% | 350 | 29.4% | -0.80 | 19.35 | 18.40 | 20.30 | — |
| — | 1.55 | 1.94 | 1.75 | +0.18 | 29.3% | 352.5 | 29.3% | -0.83 | 21.50 | 20.50 | 22.50 | — |
| — | 1.10 | 1.53 | 1.31 | +0.15 | 29.2% | 355 | 29.2% | -0.86 | 23.65 | 22.65 | 24.65 | — |
| — | 0.74 | 0.96 | 0.85 | +0.10 | 29.1% | 360 | 29.1% | -0.91 | 28.30 | 27.15 | 29.45 | — |
| — | 0.43 | 0.69 | 0.56 | +0.07 | 29.1% | 365 | 29.1% | -0.94 | 32.85 | 31.85 | 33.85 | — |
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.