Spot 337.76
· 98 contratti su 2 scadenze
· fonte ibkr
· catturata 07/07 22:54 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 31.20 | 33.25 | 32.23 | +0.93 | 39.1% | 307.5 | 39.1% | -0.07 | 0.48 | 0.37 | 0.60 | — |
| — | 28.90 | 30.85 | 29.88 | +0.91 | 38.2% | 310 | 38.2% | -0.09 | 0.68 | 0.65 | 0.70 | — |
| — | 26.45 | 28.90 | 27.68 | +0.90 | 37.4% | 312.5 | 37.4% | -0.10 | 0.75 | 0.59 | 0.91 | — |
| — | 24.30 | 26.10 | 25.20 | +0.88 | 36.7% | 315 | 36.7% | -0.13 | 1.10 | 1.00 | 1.21 | — |
| — | 21.90 | 23.95 | 22.93 | +0.85 | 36.0% | 317.5 | 36.0% | -0.15 | 1.28 | 1.13 | 1.43 | — |
| — | 19.95 | 21.55 | 20.75 | +0.82 | 35.3% | 320 | 35.3% | -0.18 | 1.61 | 1.51 | 1.72 | — |
| — | 18.40 | 19.60 | 19.00 | +0.79 | 34.8% | 322.5 | 34.8% | -0.21 | 1.98 | 1.78 | 2.17 | — |
| — | 16.45 | 17.45 | 16.95 | +0.76 | 34.3% | 325 | 34.3% | -0.24 | 2.50 | 2.27 | 2.72 | — |
| — | 13.95 | 15.35 | 14.65 | +0.72 | 33.8% | 327.5 | 33.8% | -0.28 | 2.92 | 2.70 | 3.15 | — |
| — | 12.70 | 13.75 | 13.22 | +0.67 | 33.4% | 330 | 33.4% | -0.33 | 3.65 | 3.45 | 3.85 | — |
| — | 10.80 | 12.55 | 11.68 | +0.63 | 33.0% | 332.5 | 33.0% | -0.38 | 4.40 | 4.15 | 4.65 | — |
| — | 9.60 | 10.15 | 9.88 | +0.58 | 32.7% | 335 | 32.7% | -0.43 | 5.30 | 5.00 | 5.60 | — |
| — | 8.10 | 8.65 | 8.38 | +0.52 | 32.5% | 337.5 | 32.5% | -0.48 | 6.40 | 6.15 | 6.65 | — |
| — | 6.80 | 7.30 | 7.05 | +0.47 | 32.2% | 340 | 32.2% | -0.53 | 7.62 | 7.40 | 7.85 | — |
| — | 5.65 | 6.70 | 6.17 | +0.42 | 32.0% | 342.5 | 32.0% | -0.58 | 8.70 | 8.15 | 9.25 | — |
| — | 4.65 | 5.20 | 4.92 | +0.37 | 31.8% | 345 | 31.8% | -0.63 | 10.22 | 9.65 | 10.80 | — |
| — | 3.70 | 4.20 | 3.95 | +0.32 | 31.7% | 347.5 | 31.7% | -0.68 | 11.72 | 11.05 | 12.40 | — |
| — | 3.00 | 3.40 | 3.20 | +0.27 | 31.6% | 350 | 31.6% | -0.73 | 13.40 | 12.55 | 14.25 | — |
| — | 2.28 | 2.72 | 2.50 | +0.23 | 31.5% | 352.5 | 31.5% | -0.77 | 15.32 | 14.40 | 16.25 | — |
| — | 1.85 | 2.12 | 1.99 | +0.20 | 31.5% | 355 | 31.5% | -0.81 | 17.48 | 16.25 | 18.70 | — |
| — | 1.05 | 1.26 | 1.16 | +0.13 | 31.5% | 360 | 31.5% | -0.87 | 21.55 | 20.35 | 22.75 | — |
| — | 0.55 | 0.92 | 0.73 | +0.09 | 31.6% | 365 | 31.6% | -0.92 | 26.25 | 24.75 | 27.75 | — |
| — | 0.28 | 0.45 | 0.36 | +0.06 | 31.9% | 370 | 31.9% | -0.95 | 31.00 | 29.50 | 32.50 | — |
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.