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 | |
| — | 29.60 | 33.30 | 31.45 | +0.99 | 30.4% | 302.5 | 30.4% | -0.02 | — | — | 0.52 | — |
| — | 27.25 | 29.80 | 28.52 | +0.99 | 29.2% | 305 | 29.2% | -0.03 | 0.11 | 0.05 | 0.17 | — |
| — | 24.75 | 27.30 | 26.02 | +0.99 | 28.0% | 307.5 | 28.0% | -0.04 | 0.16 | 0.08 | 0.24 | — |
| — | 22.25 | 25.10 | 23.68 | +0.98 | 26.9% | 310 | 26.9% | -0.05 | 0.20 | 0.12 | 0.29 | — |
| — | 20.45 | 22.30 | 21.38 | +0.97 | 25.7% | 312.5 | 25.7% | -0.07 | 0.29 | 0.23 | 0.36 | — |
| — | 18.00 | 20.50 | 19.25 | +0.96 | 24.6% | 315 | 24.6% | -0.08 | 0.37 | 0.29 | 0.45 | — |
| — | 15.60 | 17.15 | 16.38 | +0.94 | 23.6% | 317.5 | 23.6% | -0.11 | 0.54 | 0.47 | 0.61 | — |
| — | 13.10 | 14.60 | 13.85 | +0.91 | 22.6% | 320 | 22.6% | -0.15 | 0.76 | 0.67 | 0.85 | — |
| — | 10.65 | 12.10 | 11.38 | +0.87 | 21.7% | 322.5 | 21.7% | -0.19 | 1.06 | 0.92 | 1.20 | — |
| — | 8.60 | 9.80 | 9.20 | +0.81 | 21.0% | 325 | 21.0% | -0.25 | 1.53 | 1.40 | 1.66 | — |
| — | 6.85 | 7.85 | 7.35 | +0.74 | 20.5% | 327.5 | 20.5% | -0.32 | 2.05 | 1.83 | 2.27 | — |
| — | 5.35 | 6.05 | 5.70 | +0.66 | 20.2% | 330 | 20.2% | -0.41 | 2.87 | 2.73 | 3.00 | — |
| — | 4.20 | 4.55 | 4.38 | +0.55 | 20.0% | 332.5 | 20.0% | -0.49 | 3.90 | 3.70 | 4.10 | — |
| — | 2.87 | 3.25 | 3.06 | +0.45 | 19.9% | 335 | 19.9% | -0.58 | 5.30 | 4.90 | 5.70 | — |
| — | 1.91 | 2.26 | 2.08 | +0.35 | 20.0% | 337.5 | 20.0% | -0.67 | 6.95 | 6.40 | 7.50 | — |
| — | 1.23 | 1.49 | 1.36 | +0.27 | 20.0% | 340 | 20.0% | -0.74 | 8.72 | 8.00 | 9.45 | — |
| — | 0.75 | 0.96 | 0.85 | +0.20 | 20.1% | 342.5 | 20.1% | -0.81 | 10.78 | 9.90 | 11.65 | — |
| — | 0.44 | 0.63 | 0.54 | +0.14 | 20.3% | 345 | 20.3% | -0.87 | 13.00 | 12.10 | 13.90 | — |
| — | 0.23 | 0.42 | 0.33 | +0.10 | 20.5% | 347.5 | 20.5% | -0.91 | 15.38 | 14.50 | 16.25 | — |
| — | 0.15 | 0.23 | 0.19 | +0.06 | 20.7% | 350 | 20.7% | -0.94 | 17.75 | 16.80 | 18.70 | — |
| — | 0.06 | 0.14 | 0.10 | +0.04 | 20.9% | 352.5 | 20.9% | -0.96 | 19.75 | 18.35 | 21.15 | — |
| — | 0.05 | 0.10 | 0.07 | +0.03 | 21.2% | 355 | 21.2% | -0.98 | 22.75 | 21.55 | 23.95 | — |
| — | — | 0.09 | — | +0.02 | 21.5% | 357.5 | 21.5% | -0.98 | 25.05 | 23.35 | 26.75 | — |
| — | — | 0.08 | — | +0.01 | 21.8% | 360 | 21.8% | -0.99 | 27.43 | 25.65 | 29.20 | — |
| — | — | 0.37 | — | +0.01 | 22.2% | 362.5 | 22.2% | -0.99 | 30.10 | 28.35 | 31.85 | — |
| — | — | 0.36 | — | +0.01 | 22.7% | 365 | 22.7% | -1.00 | 32.52 | 30.80 | 34.25 | — |
| — | — | 2.06 | — | +0.00 | 23.2% | 367.5 | 23.2% | -1.00 | 34.95 | 33.20 | 36.70 | — |
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.