Spot 337.76
· 102 contratti su 2 scadenze
· fonte ibkr
· catturata 06/07 22:54 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 31.85 | 34.50 | 33.17 | +1.00 | 40.1% | 305 | 40.1% | -0.02 | 0.03 | 0.01 | 0.04 | — |
| — | 29.35 | 31.85 | 30.60 | +1.00 | 38.4% | 307.5 | — | — | — | — | 0.35 | — |
| — | 26.85 | 29.35 | 28.10 | — | — | 310 | — | — | 0.09 | 0.03 | 0.15 | — |
| — | 24.40 | 26.75 | 25.57 | — | — | 312.5 | 35.0% | -0.05 | — | — | 0.46 | — |
| — | 21.90 | 25.00 | 23.45 | +0.99 | 33.4% | 315 | 33.4% | -0.07 | 0.06 | 0.01 | 0.10 | — |
| — | 19.45 | 21.25 | 20.35 | +0.98 | 31.8% | 317.5 | 31.8% | -0.09 | 0.12 | 0.04 | 0.20 | — |
| — | 17.00 | 18.95 | 17.98 | +0.96 | 30.4% | 320 | 30.4% | -0.12 | 0.18 | 0.16 | 0.21 | — |
| — | 14.65 | 16.60 | 15.62 | +0.93 | 29.1% | 322.5 | 29.1% | -0.17 | 0.26 | 0.17 | 0.35 | — |
| — | 13.05 | 14.00 | 13.53 | +0.88 | 27.9% | 325 | 27.9% | -0.23 | 0.40 | 0.36 | 0.44 | — |
| — | 10.15 | 12.05 | 11.10 | +0.81 | 26.9% | 327.5 | 26.9% | -0.31 | 0.61 | 0.57 | 0.66 | — |
| — | 8.25 | 9.20 | 8.72 | +0.70 | 25.9% | 330 | 25.9% | -0.40 | 0.94 | 0.86 | 1.01 | — |
| — | 6.65 | 7.35 | 7.00 | +0.58 | 25.0% | 332.5 | 25.0% | -0.50 | 1.39 | 1.23 | 1.55 | — |
| — | 4.95 | 5.40 | 5.17 | +0.46 | 24.2% | 335 | 24.2% | -0.60 | 2.21 | 2.03 | 2.40 | — |
| — | 3.50 | 3.95 | 3.73 | +0.34 | 23.7% | 337.5 | 23.7% | -0.69 | 3.12 | 2.90 | 3.35 | — |
| — | 2.37 | 2.60 | 2.48 | +0.25 | 23.4% | 340 | 23.4% | -0.78 | 4.50 | 4.15 | 4.85 | — |
| — | 1.41 | 1.74 | 1.57 | +0.17 | 23.4% | 342.5 | 23.4% | -0.84 | 6.03 | 5.65 | 6.40 | — |
| — | 0.88 | 1.05 | 0.96 | +0.11 | 23.7% | 345 | 23.7% | -0.90 | 8.25 | 7.50 | 9.00 | — |
| — | 0.54 | 0.64 | 0.59 | +0.07 | 24.1% | 347.5 | 24.1% | -0.93 | 10.35 | 9.40 | 11.30 | — |
| — | 0.35 | 0.39 | 0.37 | +0.05 | 24.7% | 350 | 24.7% | -0.96 | 12.65 | 11.65 | 13.65 | — |
| — | 0.21 | 0.24 | 0.23 | +0.03 | 25.4% | 352.5 | 25.4% | -0.98 | 14.90 | 13.80 | 16.00 | — |
| — | 0.13 | 0.14 | 0.14 | +0.02 | 26.4% | 355 | 26.4% | -0.99 | 18.07 | 16.75 | 19.40 | — |
| — | 0.06 | 0.14 | 0.10 | +0.01 | 27.5% | 357.5 | 27.5% | -0.99 | 20.07 | 19.25 | 20.90 | — |
| — | 0.05 | 0.08 | 0.07 | +0.01 | 28.7% | 360 | 28.7% | -1.00 | 22.55 | 21.70 | 23.40 | — |
| — | — | 0.61 | — | +0.00 | 29.9% | 362.5 | 29.9% | -1.00 | 24.85 | 23.80 | 25.90 | — |
| — | 0.03 | 0.08 | 0.06 | +0.00 | 31.1% | 365 | 31.1% | -1.00 | 27.30 | 26.20 | 28.40 | — |
| — | — | 0.39 | — | — | — | 367.5 | 32.3% | -1.00 | 29.80 | 28.70 | 30.90 | — |
| — | — | 0.06 | — | +0.00 | 33.5% | 370 | 33.5% | -1.00 | 32.30 | 31.20 | 33.40 | — |
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.