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 | 34.25 | 33.55 | +0.96 | 37.8% | 300 | 37.8% | -0.04 | 0.19 | 0.17 | 0.21 | — |
| — | 29.85 | 32.00 | 30.93 | +0.95 | 36.7% | 302.5 | 36.7% | -0.05 | 0.29 | 0.20 | 0.39 | — |
| — | 28.30 | 29.50 | 28.90 | +0.94 | 35.6% | 305 | 35.6% | -0.06 | 0.32 | 0.26 | 0.38 | — |
| — | 25.45 | 27.30 | 26.38 | +0.92 | 34.6% | 307.5 | 34.6% | -0.08 | 0.40 | 0.26 | 0.53 | — |
| — | 23.35 | 24.55 | 23.95 | +0.90 | 33.6% | 310 | 33.6% | -0.10 | 0.47 | 0.45 | 0.50 | — |
| — | 20.90 | 22.20 | 21.55 | +0.87 | 32.7% | 312.5 | 32.7% | -0.13 | 0.64 | 0.58 | 0.70 | — |
| — | 18.70 | 19.80 | 19.25 | +0.83 | 32.0% | 315 | 32.0% | -0.17 | 0.83 | 0.80 | 0.87 | — |
| — | 16.35 | 17.45 | 16.90 | +0.78 | 31.2% | 317.5 | 31.2% | -0.22 | 1.08 | 1.03 | 1.14 | — |
| — | 14.40 | 15.30 | 14.85 | +0.73 | 30.6% | 320 | 30.6% | -0.27 | 1.41 | 1.37 | 1.45 | — |
| — | 12.40 | 13.20 | 12.80 | +0.66 | 30.0% | 322.5 | — | — | 1.85 | 1.75 | 1.96 | — |
| — | 10.65 | 11.25 | 10.95 | +0.59 | 29.5% | 325 | 29.5% | -0.41 | 2.42 | 2.34 | 2.50 | — |
| — | 8.75 | 9.45 | 9.10 | — | — | 327.5 | — | — | 3.10 | 3.00 | 3.20 | — |
| — | 7.45 | 7.85 | 7.65 | — | — | 330 | 28.7% | -0.56 | 3.95 | 3.80 | 4.10 | — |
| — | 6.00 | 6.35 | 6.17 | — | — | 332.5 | 28.4% | -0.64 | 4.97 | 4.80 | 5.15 | — |
| — | 4.60 | 4.90 | 4.75 | +0.30 | 28.1% | 335 | 28.1% | -0.70 | 6.30 | 6.05 | 6.55 | — |
| — | 3.65 | 3.90 | 3.77 | +0.24 | 28.0% | 337.5 | 28.0% | -0.76 | 7.72 | 7.45 | 8.00 | — |
| — | 2.59 | 2.95 | 2.77 | +0.19 | 27.9% | 340 | 27.9% | -0.82 | 9.25 | 8.90 | 9.60 | — |
| — | 2.10 | 2.23 | 2.17 | +0.15 | 27.9% | 342.5 | 27.9% | -0.86 | 11.15 | 10.20 | 12.10 | — |
| — | 1.41 | 1.72 | 1.56 | +0.11 | 28.0% | 345 | 28.0% | -0.90 | 13.07 | 12.10 | 14.05 | — |
| — | 0.79 | 0.92 | 0.85 | +0.06 | 28.4% | 350 | 28.4% | -0.95 | 17.35 | 16.10 | 18.60 | — |
| — | 0.35 | 0.51 | 0.43 | +0.04 | 29.1% | 355 | 29.1% | -0.98 | 22.02 | 20.75 | 23.30 | — |
| — | 0.25 | 0.28 | 0.27 | +0.02 | 30.0% | 360 | 30.0% | -0.99 | 27.05 | 25.65 | 28.45 | — |
| — | 0.03 | 0.16 | 0.10 | +0.01 | 31.1% | 365 | 31.1% | -1.00 | 31.80 | 30.25 | 33.35 | — |
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.