Spot 333.97
· 178 contratti su 5 scadenze
· fonte ibkr
· catturata 18/07 23:46 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 30.15 | 33.10 | 31.62 | +0.97 | 39.0% | 302.5 | 39.0% | -0.03 | 0.23 | 0.21 | 0.25 | — |
| — | 28.30 | 29.95 | 29.12 | +0.96 | 38.0% | 305 | 38.0% | -0.04 | 0.28 | 0.27 | 0.29 | — |
| — | 25.80 | 27.70 | 26.75 | +0.95 | 37.0% | 307.5 | 37.0% | -0.05 | 0.37 | 0.34 | 0.40 | — |
| — | 23.75 | 25.00 | 24.38 | +0.94 | 36.1% | 310 | 36.1% | -0.06 | 0.49 | 0.47 | 0.51 | — |
| — | 21.40 | 22.80 | 22.10 | +0.92 | 35.3% | 312.5 | 35.3% | -0.08 | 0.61 | 0.58 | 0.65 | — |
| — | 19.05 | 20.25 | 19.65 | +0.90 | 34.4% | 315 | 34.4% | -0.11 | 0.83 | 0.77 | 0.90 | — |
| — | 17.05 | 18.05 | 17.55 | +0.87 | 33.7% | 317.5 | 33.7% | -0.13 | 1.05 | 1.00 | 1.11 | — |
| — | 14.95 | 15.95 | 15.45 | +0.83 | 33.0% | 320 | 33.0% | -0.17 | 1.39 | 1.32 | 1.45 | — |
| — | 12.95 | 13.75 | 13.35 | +0.80 | 32.3% | 322.5 | 32.3% | -0.20 | 1.79 | 1.69 | 1.89 | — |
| — | 10.70 | 11.85 | 11.28 | +0.74 | 31.7% | 325 | 31.7% | -0.26 | 2.35 | 2.24 | 2.45 | — |
| — | 8.90 | 9.90 | 9.40 | +0.69 | 31.2% | 327.5 | 31.2% | -0.31 | 3.06 | 2.93 | 3.20 | — |
| — | 7.55 | 8.10 | 7.83 | +0.62 | 30.7% | 330 | 30.7% | -0.38 | 3.88 | 3.75 | 4.00 | — |
| — | 6.10 | 6.45 | 6.28 | +0.55 | 30.3% | 332.5 | 30.3% | -0.45 | 4.92 | 4.75 | 5.10 | — |
| — | 4.85 | 5.20 | 5.03 | +0.48 | 30.0% | 335 | 30.0% | -0.52 | 6.17 | 6.00 | 6.35 | — |
| — | 3.75 | 4.05 | 3.90 | +0.41 | 29.8% | 337.5 | 29.8% | -0.59 | 7.55 | 7.30 | 7.80 | — |
| — | 2.86 | 3.10 | 2.98 | +0.34 | 29.7% | 340 | 29.7% | -0.66 | 9.03 | 8.65 | 9.40 | — |
| — | 2.18 | 2.40 | 2.29 | +0.28 | 29.7% | 342.5 | 29.7% | -0.72 | 10.75 | 10.35 | 11.15 | — |
| — | 1.61 | 1.80 | 1.71 | +0.22 | 29.7% | 345 | 29.7% | -0.79 | 12.78 | 12.05 | 13.50 | — |
| — | — | — | — | +0.17 | 29.8% | 347.5 | 29.8% | -0.84 | — | — | — | — |
| — | 0.87 | 0.95 | 0.91 | +0.14 | 29.9% | 350 | 29.9% | -0.87 | 16.88 | 16.35 | 17.40 | — |
| — | — | — | — | +0.10 | 30.2% | 352.5 | 30.2% | -0.90 | — | — | — | — |
| — | 0.46 | 0.50 | 0.48 | +0.08 | 30.4% | 355 | 30.4% | -0.93 | 21.52 | 19.95 | 23.10 | — |
| — | — | — | — | +0.06 | 30.7% | 357.5 | 30.7% | -0.95 | — | — | — | — |
| — | 0.24 | 0.30 | 0.27 | +0.04 | 31.1% | 360 | 31.1% | -0.96 | 26.25 | 24.75 | 27.75 | — |
| — | — | — | — | +0.03 | 31.5% | 362.5 | 31.5% | -0.98 | — | — | — | — |
| — | 0.12 | 0.16 | 0.14 | +0.02 | 32.0% | 365 | 32.0% | -0.99 | 31.27 | 29.65 | 32.90 | — |
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.