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 | |
| — | 30.50 | 32.20 | 31.35 | +0.99 | 42.6% | 307.5 | 42.6% | -0.01 | — | — | 0.14 | — |
| — | 28.05 | 29.90 | 28.98 | +0.99 | 40.9% | 310 | 40.9% | -0.01 | 0.17 | 0.02 | 0.32 | — |
| — | 24.80 | 28.60 | 26.70 | +0.98 | 39.0% | 312.5 | 39.0% | -0.02 | — | — | 0.05 | — |
| — | 22.75 | 24.95 | 23.85 | +0.98 | 37.0% | 315 | 37.0% | -0.02 | 0.06 | 0.02 | 0.10 | — |
| — | 20.25 | 22.75 | 21.50 | +0.97 | 35.0% | 317.5 | 35.0% | -0.03 | 0.06 | 0.01 | 0.11 | — |
| — | 17.85 | 20.10 | 18.98 | +0.96 | 33.0% | 320 | 33.0% | -0.04 | 0.09 | 0.05 | 0.12 | — |
| — | 15.65 | 18.05 | 16.85 | +0.94 | 31.0% | 322.5 | 31.0% | -0.06 | 0.12 | 0.10 | 0.14 | — |
| — | 13.30 | 15.50 | 14.40 | +0.91 | 29.2% | 325 | 29.2% | -0.09 | 0.20 | 0.14 | 0.26 | — |
| — | 11.00 | 12.65 | 11.82 | +0.87 | 27.5% | 327.5 | 27.5% | -0.13 | 0.30 | 0.26 | 0.34 | — |
| — | 8.95 | 10.45 | 9.70 | +0.81 | 26.0% | 330 | 26.0% | -0.19 | 0.50 | 0.44 | 0.56 | — |
| — | 6.95 | 8.35 | 7.65 | +0.74 | 24.9% | 332.5 | 24.9% | -0.26 | 0.82 | 0.71 | 0.94 | — |
| — | 5.05 | 5.90 | 5.47 | +0.64 | 24.0% | 335 | 24.0% | -0.36 | 1.41 | 1.30 | 1.52 | — |
| — | 3.60 | 4.15 | 3.88 | +0.52 | 23.5% | 337.5 | 23.5% | -0.48 | 2.21 | 2.00 | 2.41 | — |
| — | 2.30 | 2.82 | 2.56 | +0.40 | 23.3% | 340 | 23.3% | -0.60 | 3.38 | 3.10 | 3.65 | — |
| — | 1.44 | 1.71 | 1.57 | +0.30 | 23.4% | 342.5 | 23.4% | -0.71 | 4.85 | 4.50 | 5.20 | — |
| — | 0.80 | 0.99 | 0.90 | +0.21 | 23.7% | 345 | 23.7% | -0.80 | 6.67 | 6.00 | 7.35 | — |
| — | 0.44 | 0.59 | 0.52 | +0.14 | 24.2% | 347.5 | 24.2% | -0.87 | 8.60 | 7.65 | 9.55 | — |
| — | 0.25 | 0.30 | 0.28 | +0.09 | 24.8% | 350 | 24.8% | -0.92 | 11.00 | 9.85 | 12.15 | — |
| — | 0.11 | 0.16 | 0.14 | +0.06 | 25.3% | 352.5 | 25.3% | -0.95 | 13.47 | 11.65 | 15.30 | — |
| — | 0.07 | 0.08 | 0.07 | +0.04 | 25.8% | 355 | 25.8% | -0.97 | 15.70 | 14.65 | 16.75 | — |
| — | — | 0.11 | — | +0.03 | 26.3% | 357.5 | 26.3% | -0.98 | 18.12 | 16.60 | 19.65 | — |
| — | 0.01 | 0.17 | 0.09 | +0.02 | 26.8% | 360 | 26.8% | -0.99 | 20.73 | 19.80 | 21.65 | — |
| — | — | 0.14 | — | +0.01 | 27.3% | 362.5 | 27.3% | -1.00 | 23.43 | 21.55 | 25.30 | — |
| — | — | 0.01 | — | +0.01 | 27.8% | 365 | 27.8% | -1.00 | 25.62 | 24.05 | 27.20 | — |
| — | — | 0.61 | — | +0.01 | 28.3% | 367.5 | 28.3% | -1.00 | 28.00 | 26.55 | 29.45 | — |
| — | — | 0.12 | — | +0.00 | 28.9% | 370 | 28.9% | -1.00 | 30.68 | 29.05 | 32.30 | — |
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.