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 | |
| — | 32.70 | 34.40 | 33.55 | +0.95 | 39.6% | 305 | 39.6% | -0.10 | 0.62 | 0.53 | 0.72 | — |
| — | 30.30 | 32.85 | 31.57 | +0.93 | 38.8% | 307.5 | 38.8% | -0.12 | 0.68 | 0.53 | 0.83 | — |
| — | 28.30 | 29.75 | 29.02 | — | — | 310 | 37.9% | -0.14 | 0.84 | 0.68 | 1.00 | — |
| — | 25.60 | 27.75 | 26.68 | +0.88 | 37.2% | 312.5 | 37.2% | -0.16 | 1.10 | 0.96 | 1.24 | — |
| — | 23.60 | 25.60 | 24.60 | +0.85 | 36.5% | 315 | 36.5% | -0.19 | 1.31 | 1.17 | 1.46 | — |
| — | 21.10 | 23.35 | 22.23 | +0.81 | 35.8% | 317.5 | 35.8% | -0.23 | 1.61 | 1.48 | 1.75 | — |
| — | 19.55 | 21.00 | 20.27 | +0.77 | 35.2% | 320 | 35.2% | -0.26 | 1.93 | 1.81 | 2.05 | — |
| — | 17.15 | 18.90 | 18.02 | +0.72 | 34.7% | 322.5 | 34.7% | -0.30 | 2.41 | 2.32 | 2.50 | — |
| — | 15.70 | 16.65 | 16.18 | +0.68 | 34.2% | 325 | 34.2% | -0.34 | 2.92 | 2.78 | 3.05 | — |
| — | 13.25 | 15.15 | 14.20 | +0.63 | 33.8% | 327.5 | 33.8% | -0.39 | 3.58 | 3.45 | 3.70 | — |
| — | 11.95 | 12.95 | 12.45 | +0.58 | 33.4% | 330 | 33.4% | -0.43 | 4.30 | 4.15 | 4.45 | — |
| — | 10.60 | 11.30 | 10.95 | +0.53 | 33.1% | 332.5 | 33.1% | -0.48 | 5.20 | 5.05 | 5.35 | — |
| — | 9.10 | 9.75 | 9.43 | +0.48 | 32.8% | 335 | 32.8% | -0.53 | 6.22 | 6.10 | 6.35 | — |
| — | 7.90 | 8.70 | 8.30 | +0.43 | 32.5% | 337.5 | 32.5% | -0.58 | 7.33 | 7.15 | 7.50 | — |
| — | 6.65 | 6.95 | 6.80 | +0.38 | 32.3% | 340 | 32.3% | -0.63 | 8.57 | 8.40 | 8.75 | — |
| — | 5.55 | 5.90 | 5.72 | +0.33 | 32.2% | 342.5 | 32.2% | -0.68 | 9.70 | 9.20 | 10.20 | — |
| — | 4.55 | 4.85 | 4.70 | +0.29 | 32.0% | 345 | 32.0% | -0.72 | 11.18 | 10.65 | 11.70 | — |
| — | 3.75 | 4.00 | 3.88 | +0.25 | 31.9% | 347.5 | 31.9% | -0.76 | 13.22 | 12.85 | 13.60 | — |
| — | 3.05 | 3.25 | 3.15 | +0.21 | 31.8% | 350 | 31.8% | -0.80 | 15.25 | 14.55 | 15.95 | — |
| — | 2.32 | 2.67 | 2.50 | +0.17 | 31.8% | 352.5 | 31.8% | -0.84 | 17.12 | 16.30 | 17.95 | — |
| — | 1.86 | 2.13 | 2.00 | +0.15 | 31.8% | 355 | 31.8% | -0.87 | 19.05 | 18.20 | 19.90 | — |
| — | 1.17 | 1.31 | 1.24 | +0.10 | 31.8% | 360 | 31.8% | -0.92 | 23.32 | 22.05 | 24.60 | — |
| — | 0.49 | 0.90 | 0.69 | — | — | 365 | 32.0% | -0.95 | 27.43 | 26.10 | 28.75 | — |
| — | 0.38 | 0.50 | 0.44 | +0.04 | 32.4% | 370 | 32.4% | -0.98 | 32.30 | 31.10 | 33.50 | — |
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.