Spot 334.95
· 108 contratti su 2 scadenze
· fonte ibkr
· catturata 09/07 22:56 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 32.00 | 34.95 | 33.48 | +0.94 | 41.1% | 302.5 | 41.1% | -0.06 | 0.39 | 0.14 | 0.64 | — |
| — | 29.70 | 31.90 | 30.80 | +0.92 | 40.3% | 305 | 40.3% | -0.08 | 0.55 | 0.39 | 0.70 | — |
| — | 27.35 | 29.50 | 28.43 | +0.90 | 39.4% | 307.5 | 39.4% | -0.10 | 0.55 | 0.40 | 0.70 | — |
| — | 25.00 | 27.15 | 26.07 | +0.88 | 38.7% | 310 | 38.7% | -0.12 | 0.72 | 0.65 | 0.80 | — |
| — | 23.40 | 24.80 | 24.10 | +0.86 | 37.9% | 312.5 | 37.9% | -0.14 | 0.97 | 0.71 | 1.23 | — |
| — | 20.55 | 22.50 | 21.52 | +0.82 | 37.3% | 315 | 37.3% | -0.18 | 1.10 | 0.98 | 1.22 | — |
| — | 18.25 | 20.30 | 19.27 | +0.78 | 36.7% | 317.5 | 36.7% | -0.22 | 1.30 | 1.04 | 1.56 | — |
| — | 16.20 | 18.10 | 17.15 | +0.74 | 36.1% | 320 | 36.1% | -0.26 | 1.79 | 1.63 | 1.96 | — |
| — | 14.25 | 16.00 | 15.12 | +0.69 | 35.6% | 322.5 | 35.6% | -0.31 | 2.34 | 1.98 | 2.70 | — |
| — | 12.35 | 14.05 | 13.20 | +0.64 | 35.1% | 325 | 35.1% | -0.36 | 2.90 | 2.65 | 3.15 | — |
| — | 11.30 | 12.40 | 11.85 | +0.59 | 34.7% | 327.5 | 34.7% | -0.42 | 3.67 | 3.25 | 4.10 | — |
| — | 9.60 | 10.30 | 9.95 | +0.53 | 34.4% | 330 | 34.4% | -0.47 | 4.42 | 4.10 | 4.75 | — |
| — | 8.15 | 8.80 | 8.47 | +0.47 | 34.1% | 332.5 | 34.1% | -0.54 | 5.30 | 5.00 | 5.60 | — |
| — | 6.80 | 7.30 | 7.05 | +0.41 | 33.8% | 335 | 33.8% | -0.59 | 6.47 | 6.05 | 6.90 | — |
| — | 5.40 | 6.05 | 5.72 | +0.35 | 33.6% | 337.5 | 33.6% | -0.65 | 7.83 | 7.35 | 8.30 | — |
| — | 4.35 | 4.90 | 4.62 | +0.30 | 33.4% | 340 | 33.4% | -0.70 | 8.93 | 8.60 | 9.25 | — |
| — | 3.35 | 4.00 | 3.67 | +0.25 | 33.3% | 342.5 | 33.3% | -0.75 | 10.75 | 10.20 | 11.30 | — |
| — | 2.65 | 3.10 | 2.88 | +0.21 | 33.3% | 345 | 33.3% | -0.80 | 12.28 | 11.60 | 12.95 | — |
| — | 2.10 | 2.43 | 2.27 | +0.17 | 33.2% | 347.5 | 33.2% | -0.84 | 14.43 | 13.40 | 15.45 | — |
| — | 1.56 | 1.92 | 1.74 | +0.14 | 33.3% | 350 | 33.3% | -0.87 | 16.43 | 15.35 | 17.50 | — |
| — | 0.98 | 1.65 | 1.31 | +0.11 | 33.3% | 352.5 | 33.3% | -0.90 | 18.52 | 17.40 | 19.65 | — |
| — | 0.90 | 1.10 | 1.00 | +0.08 | 33.4% | 355 | 33.4% | -0.92 | 20.65 | 19.50 | 21.80 | — |
| — | 0.51 | 1.10 | 0.81 | +0.06 | 33.6% | 357.5 | 33.6% | -0.94 | 22.95 | 21.80 | 24.10 | — |
| — | 0.45 | 0.65 | 0.55 | +0.05 | 33.7% | 360 | 33.7% | -0.96 | 25.27 | 24.10 | 26.45 | — |
| — | 0.26 | 0.49 | 0.38 | +0.04 | 33.9% | 362.5 | 33.9% | -0.97 | 27.65 | 26.45 | 28.85 | — |
| — | 0.19 | 0.59 | 0.39 | +0.03 | 34.2% | 365 | 34.2% | -0.98 | 30.02 | 28.75 | 31.30 | — |
| — | 0.07 | 0.52 | 0.29 | +0.02 | 34.4% | 367.5 | 34.4% | -0.99 | 32.42 | 31.15 | 33.70 | — |
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.