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 | |
| — | 32.35 | 34.20 | 33.27 | +0.90 | 41.0% | 302.5 | 41.0% | -0.10 | 1.28 | 1.20 | 1.36 | — |
| — | 30.10 | 31.30 | 30.70 | +0.89 | 40.3% | 305 | 40.3% | -0.11 | 1.50 | 1.42 | 1.57 | — |
| — | 27.30 | 29.25 | 28.27 | +0.87 | 39.7% | 307.5 | 39.7% | -0.13 | 1.77 | 1.69 | 1.86 | — |
| — | 25.75 | 26.85 | 26.30 | +0.85 | 39.1% | 310 | 39.1% | -0.15 | 2.12 | 2.04 | 2.19 | — |
| — | 23.65 | 24.90 | 24.27 | +0.83 | 38.6% | 312.5 | 38.6% | -0.17 | 2.50 | 2.38 | 2.63 | — |
| — | 21.40 | 22.50 | 21.95 | +0.80 | 38.1% | 315 | 38.1% | -0.20 | 2.94 | 2.82 | 3.05 | — |
| — | 19.60 | 21.00 | 20.30 | +0.77 | 37.6% | 317.5 | 37.6% | -0.23 | 3.45 | 3.30 | 3.60 | — |
| — | 17.85 | 18.55 | 18.20 | +0.74 | 37.2% | 320 | 37.2% | -0.26 | 4.08 | 3.90 | 4.25 | — |
| — | 15.90 | 17.75 | 16.82 | +0.71 | 36.8% | 322.5 | 36.8% | -0.29 | 4.72 | 4.55 | 4.90 | — |
| — | 13.85 | 15.00 | 14.43 | +0.67 | 36.4% | 325 | 36.4% | -0.33 | 5.47 | 5.35 | 5.60 | — |
| — | 12.85 | 13.55 | 13.20 | +0.62 | 36.0% | 327.5 | 36.0% | -0.38 | 6.40 | 6.20 | 6.60 | — |
| — | 11.30 | 11.95 | 11.62 | +0.58 | 35.7% | 330 | 35.7% | -0.42 | 7.35 | 7.15 | 7.55 | — |
| — | 9.95 | 10.40 | 10.18 | +0.54 | 35.4% | 332.5 | 35.4% | -0.46 | 8.53 | 8.30 | 8.75 | — |
| — | 8.65 | 9.05 | 8.85 | +0.50 | 35.2% | 335 | 35.2% | -0.50 | 9.68 | 9.40 | 9.95 | — |
| — | 7.50 | 7.90 | 7.70 | +0.45 | 35.0% | 337.5 | 35.0% | -0.55 | 11.00 | 10.80 | 11.20 | — |
| — | 6.45 | 6.80 | 6.62 | +0.41 | 34.8% | 340 | 34.8% | -0.59 | 12.60 | 12.15 | 13.05 | — |
| — | — | — | — | +0.37 | 34.6% | 342.5 | 34.6% | -0.64 | — | — | — | — |
| — | 4.65 | 4.95 | 4.80 | +0.34 | 34.4% | 345 | 34.4% | -0.67 | 15.95 | 15.05 | 16.85 | — |
| — | — | — | — | +0.30 | 34.3% | 347.5 | 34.3% | -0.71 | — | — | — | — |
| — | 3.25 | 3.50 | 3.38 | +0.26 | 34.2% | 350 | 34.2% | -0.74 | 19.18 | 18.40 | 19.95 | — |
| — | — | — | — | +0.23 | 34.2% | 352.5 | 34.2% | -0.78 | — | — | — | — |
| — | 2.26 | 2.46 | 2.36 | +0.20 | 34.1% | 355 | 34.1% | -0.81 | 23.18 | 21.40 | 24.95 | — |
| — | — | — | — | +0.17 | 34.1% | 357.5 | 34.1% | -0.84 | — | — | — | — |
| — | 1.50 | 1.69 | 1.59 | +0.14 | 34.1% | 360 | 34.1% | -0.86 | 27.48 | 26.10 | 28.85 | — |
| — | — | — | — | +0.12 | 34.2% | 362.5 | 34.2% | -0.89 | — | — | — | — |
| — | 1.00 | 1.22 | 1.11 | +0.10 | 34.2% | 365 | 34.2% | -0.91 | 32.05 | 30.25 | 33.85 | — |
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.