Spot 333.43
· 92 contratti su 2 scadenze
· fonte ibkr
· catturata 16/07 22:55 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 32.85 | 33.70 | 33.27 | — | — | 300 | 74.4% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 30.40 | 31.15 | 30.77 | — | — | 302.5 | — | — | 0.03 | 0.01 | 0.04 | — |
| — | 27.90 | 28.70 | 28.30 | — | — | 305 | — | — | 0.03 | 0.02 | 0.03 | — |
| — | 25.35 | 26.95 | 26.15 | +0.98 | 65.9% | 307.5 | 65.9% | -0.02 | 0.04 | 0.02 | 0.05 | — |
| — | 23.15 | 23.75 | 23.45 | +0.97 | 62.2% | 310 | 62.2% | -0.03 | 0.04 | 0.03 | 0.05 | — |
| — | 20.65 | 21.30 | 20.98 | +0.96 | 58.1% | 312.5 | 58.1% | -0.04 | 0.06 | 0.04 | 0.07 | — |
| — | 18.10 | 18.75 | 18.43 | +0.94 | 53.7% | 315 | 53.7% | -0.06 | 0.07 | 0.06 | 0.08 | — |
| — | 15.65 | 16.30 | 15.97 | +0.91 | 49.2% | 317.5 | 49.2% | -0.09 | 0.10 | 0.09 | 0.11 | — |
| — | 13.20 | 13.80 | 13.50 | +0.85 | 44.8% | 320 | 44.8% | -0.15 | 0.14 | 0.13 | 0.14 | — |
| — | 10.85 | 11.35 | 11.10 | +0.76 | 40.9% | 322.5 | 40.9% | -0.24 | 0.20 | 0.19 | 0.20 | — |
| — | 8.40 | 8.95 | 8.68 | +0.65 | 38.2% | 325 | 38.2% | -0.35 | 0.33 | 0.32 | 0.33 | — |
| — | 6.25 | 6.50 | 6.38 | +0.51 | 36.0% | 327.5 | 36.0% | -0.49 | 0.57 | 0.56 | 0.59 | — |
| — | 4.30 | 4.50 | 4.40 | +0.38 | 34.7% | 330 | 34.7% | -0.63 | 1.07 | 1.05 | 1.09 | — |
| — | 2.71 | 2.82 | 2.77 | +0.25 | 33.7% | 332.5 | 33.7% | -0.75 | 1.95 | 1.89 | 2.00 | — |
| — | 1.50 | 1.56 | 1.53 | +0.17 | 33.2% | 335 | 33.2% | -0.84 | 3.23 | 3.10 | 3.35 | — |
| — | 0.74 | 0.80 | 0.77 | +0.11 | 33.0% | 337.5 | 33.0% | -0.90 | 4.90 | 4.70 | 5.10 | — |
| — | 0.35 | 0.37 | 0.36 | +0.07 | 33.1% | 340 | 33.1% | -0.94 | 7.00 | 6.65 | 7.35 | — |
| — | 0.16 | 0.17 | 0.17 | +0.04 | 33.3% | 342.5 | 33.3% | -0.96 | 9.35 | 8.45 | 10.25 | — |
| — | 0.06 | 0.07 | 0.07 | +0.03 | 34.4% | 345 | 34.4% | -0.98 | 12.20 | 11.35 | 13.05 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 39.0% | 350 | 39.0% | -0.99 | 17.18 | 15.85 | 18.50 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 45.3% | 355 | 45.3% | -0.99 | 21.93 | 20.35 | 23.50 | — |
| — | — | 0.02 | — | +0.01 | 47.5% | 360 | 47.5% | -1.00 | 27.25 | 26.00 | 28.50 | — |
| — | — | 0.02 | — | +0.01 | 48.1% | 365 | 48.1% | -1.00 | 31.70 | 30.10 | 33.30 | — |
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.