Spot 333.62
· 182 contratti su 5 scadenze
· fonte ibkr
· catturata 30/07 22:21 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 29.45 | 33.40 | 31.43 | +0.97 | 107.6% | 302.5 | 107.6% | -0.03 | 0.28 | 0.26 | 0.29 | — |
| — | 27.25 | 30.20 | 28.73 | — | — | 305 | — | — | 0.36 | 0.32 | 0.40 | — |
| — | 24.65 | 28.40 | 26.52 | — | — | 307.5 | — | — | 0.48 | 0.45 | 0.52 | — |
| — | 23.35 | 25.00 | 24.18 | — | — | 310 | — | — | 0.61 | 0.59 | 0.64 | — |
| — | 21.00 | 23.75 | 22.38 | — | — | 312.5 | — | — | 0.81 | 0.78 | 0.84 | — |
| — | 18.85 | 21.40 | 20.12 | — | — | 315 | 97.6% | -0.08 | 1.07 | 1.04 | 1.11 | — |
| — | 16.65 | 18.65 | 17.65 | — | — | 317.5 | — | — | 1.43 | 1.39 | 1.47 | — |
| — | 14.35 | 17.10 | 15.72 | — | — | 320 | — | — | 1.85 | 1.80 | 1.90 | — |
| — | 13.20 | 14.00 | 13.60 | +0.85 | 94.5% | 322.5 | — | — | 2.37 | 2.27 | 2.47 | — |
| — | 11.45 | 12.05 | 11.75 | — | — | 325 | — | — | 3.04 | 2.94 | 3.15 | — |
| — | 9.70 | 10.50 | 10.10 | — | — | 327.5 | — | — | 3.83 | 3.65 | 4.00 | — |
| — | 8.20 | 8.75 | 8.47 | — | — | 330 | — | — | 4.72 | 4.60 | 4.85 | — |
| — | 6.75 | 7.10 | 6.92 | — | — | 332.5 | — | — | 5.70 | 5.50 | 5.90 | — |
| — | 5.45 | 5.70 | 5.58 | +0.60 | 88.6% | 335 | 88.6% | -0.41 | 6.88 | 6.65 | 7.10 | — |
| — | 4.20 | 4.55 | 4.38 | — | — | 337.5 | — | — | 8.10 | 7.75 | 8.45 | — |
| — | 3.25 | 3.50 | 3.38 | — | — | 340 | — | — | 9.57 | 9.10 | 10.05 | — |
| — | 2.42 | 2.66 | 2.54 | +0.40 | 84.4% | 342.5 | — | — | 11.35 | 10.95 | 11.75 | — |
| — | 1.81 | 1.97 | 1.89 | +0.33 | 83.6% | 345 | 83.6% | -0.67 | 13.10 | 12.60 | 13.60 | — |
| — | 1.31 | 1.40 | 1.35 | +0.27 | 83.1% | 347.5 | — | — | 15.45 | 14.30 | 16.60 | — |
| — | 0.96 | 1.02 | 0.99 | +0.22 | 83.1% | 350 | 83.1% | -0.78 | 17.25 | 16.25 | 18.25 | — |
| — | 0.69 | 0.73 | 0.71 | +0.18 | 83.7% | 352.5 | 83.7% | -0.82 | 19.65 | 18.65 | 20.65 | — |
| — | 0.50 | 0.59 | 0.55 | +0.13 | 84.6% | 355 | 84.6% | -0.87 | 21.98 | 20.10 | 23.85 | — |
| — | 0.36 | 0.40 | 0.38 | +0.09 | 85.5% | 357.5 | 85.5% | -0.91 | 24.35 | 22.50 | 26.20 | — |
| — | 0.25 | 0.30 | 0.28 | +0.07 | 86.5% | 360 | 86.5% | -0.94 | 26.85 | 24.90 | 28.80 | — |
| — | 0.20 | 0.23 | 0.21 | +0.05 | 87.7% | 362.5 | 87.7% | -0.95 | 29.12 | 27.25 | 31.00 | — |
| — | 0.10 | 0.16 | 0.13 | +0.04 | 88.7% | 365 | 88.7% | -0.96 | 31.60 | 29.75 | 33.45 | — |
| — | 0.11 | 0.13 | 0.12 | +0.03 | 89.7% | 367.5 | 89.7% | -0.98 | 34.15 | 32.25 | 36.05 | — |
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.