Spot 334.60
· 108 contratti su 2 scadenze
· fonte ibkr
· catturata 13/07 22:56 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 30.60 | 34.70 | 32.65 | +0.97 | 47.9% | 302.5 | — | — | 0.09 | 0.01 | 0.17 | — |
| — | 28.30 | 32.30 | 30.30 | +0.96 | 46.5% | 305 | 46.5% | -0.04 | 0.14 | 0.11 | 0.17 | — |
| — | 25.75 | 29.95 | 27.85 | — | — | 307.5 | 45.4% | -0.05 | 0.18 | 0.10 | 0.27 | — |
| — | 24.00 | 26.80 | 25.40 | +0.94 | 44.4% | 310 | 44.4% | -0.06 | 0.29 | 0.28 | 0.31 | — |
| — | 21.20 | 24.40 | 22.80 | +0.93 | 43.8% | 312.5 | 43.8% | -0.07 | 0.43 | 0.42 | 0.45 | — |
| — | 19.85 | 21.95 | 20.90 | +0.91 | 43.3% | 315 | 43.3% | -0.09 | 0.64 | 0.59 | 0.68 | — |
| — | 17.45 | 19.50 | 18.48 | +0.88 | 42.9% | 317.5 | 42.9% | -0.12 | 0.89 | 0.83 | 0.95 | — |
| — | 15.75 | 17.45 | 16.60 | +0.85 | 42.4% | 320 | 42.4% | -0.15 | 1.20 | 1.15 | 1.25 | — |
| — | 12.65 | 14.85 | 13.75 | +0.81 | 42.0% | 322.5 | 42.0% | -0.19 | 1.62 | 1.53 | 1.72 | — |
| — | 11.80 | 12.70 | 12.25 | +0.77 | 41.5% | 325 | 41.5% | -0.23 | 2.16 | 2.06 | 2.26 | — |
| — | 9.90 | 10.70 | 10.30 | +0.72 | 41.1% | 327.5 | 41.1% | -0.28 | 2.83 | 2.72 | 2.95 | — |
| — | 8.25 | 8.90 | 8.57 | +0.67 | 40.7% | 330 | 40.7% | -0.33 | 3.62 | 3.45 | 3.80 | — |
| — | 6.70 | 7.30 | 7.00 | +0.61 | 40.4% | 332.5 | 40.4% | -0.39 | 4.60 | 4.40 | 4.80 | — |
| — | 5.35 | 5.75 | 5.55 | +0.55 | 40.0% | 335 | 40.0% | -0.45 | 5.80 | 5.60 | 6.00 | — |
| — | 4.20 | 4.60 | 4.40 | +0.49 | 39.7% | 337.5 | 39.7% | -0.52 | 7.12 | 6.90 | 7.35 | — |
| — | 3.25 | 3.50 | 3.38 | +0.42 | 39.4% | 340 | 39.4% | -0.58 | 8.40 | 7.90 | 8.90 | — |
| — | 2.43 | 2.72 | 2.58 | +0.35 | 39.1% | 342.5 | 39.1% | -0.65 | 10.18 | 9.75 | 10.60 | — |
| — | 1.75 | 1.95 | 1.85 | +0.29 | 38.9% | 345 | 38.9% | -0.71 | 11.78 | 10.70 | 12.85 | — |
| — | 1.24 | 1.42 | 1.33 | +0.24 | 38.7% | 347.5 | 38.7% | -0.77 | 13.90 | 13.00 | 14.80 | — |
| — | 0.91 | 0.99 | 0.95 | +0.19 | 38.6% | 350 | 38.6% | -0.81 | 15.85 | 14.60 | 17.10 | — |
| — | 0.63 | 0.70 | 0.67 | +0.15 | 38.6% | 352.5 | 38.6% | -0.85 | 18.05 | 16.75 | 19.35 | — |
| — | 0.43 | 0.47 | 0.45 | +0.12 | 38.7% | 355 | 38.7% | -0.89 | 20.20 | 19.05 | 21.35 | — |
| — | 0.29 | 0.34 | 0.32 | +0.09 | 39.0% | 357.5 | 39.0% | -0.91 | 22.68 | 21.25 | 24.10 | — |
| — | 0.21 | 0.24 | 0.23 | +0.07 | 39.3% | 360 | 39.3% | -0.94 | 25.27 | 23.30 | 27.25 | — |
| — | 0.14 | 0.23 | 0.18 | +0.05 | 39.9% | 362.5 | 39.9% | -0.95 | 27.75 | 25.75 | 29.75 | — |
| — | 0.10 | 0.19 | 0.14 | +0.04 | 40.5% | 365 | 40.5% | -0.97 | 30.15 | 28.05 | 32.25 | — |
| — | 0.01 | 0.10 | 0.06 | +0.03 | 41.3% | 367.5 | 41.3% | -0.97 | 32.58 | 30.60 | 34.55 | — |
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.