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 | |
| — | 30.25 | 34.10 | 32.17 | +0.94 | 48.0% | 302.5 | 48.0% | -0.06 | 0.89 | 0.72 | 1.06 | — |
| — | 28.10 | 31.40 | 29.75 | +0.93 | 47.0% | 305 | 47.0% | -0.07 | 1.00 | 0.92 | 1.08 | — |
| — | 25.60 | 29.35 | 27.48 | +0.92 | 46.1% | 307.5 | 46.1% | -0.08 | 1.21 | 0.97 | 1.44 | — |
| — | 23.70 | 27.05 | 25.38 | +0.90 | 45.2% | 310 | 45.2% | -0.10 | 1.40 | 1.20 | 1.60 | — |
| — | 21.10 | 24.85 | 22.98 | +0.88 | 44.4% | 312.5 | 44.4% | -0.12 | 1.81 | 1.62 | 2.01 | — |
| — | 19.55 | 22.65 | 21.10 | +0.87 | 43.6% | 315 | 43.6% | -0.13 | 2.17 | 1.94 | 2.41 | — |
| — | 17.20 | 19.95 | 18.57 | +0.84 | 43.0% | 317.5 | 43.0% | -0.16 | 2.59 | 2.40 | 2.78 | — |
| — | 15.90 | 18.40 | 17.15 | +0.82 | 42.4% | 320 | 42.4% | -0.18 | 3.12 | 2.94 | 3.30 | — |
| — | 14.70 | 15.70 | 15.20 | — | — | 322.5 | 41.8% | -0.21 | 3.88 | 3.45 | 4.30 | — |
| — | 12.10 | 14.80 | 13.45 | — | — | 325 | 41.3% | -0.25 | 4.50 | 4.25 | 4.75 | — |
| — | 10.40 | 12.05 | 11.22 | +0.72 | 40.9% | 327.5 | 40.9% | -0.29 | 5.33 | 5.00 | 5.65 | — |
| — | 9.05 | 10.60 | 9.82 | +0.68 | 40.5% | 330 | 40.5% | -0.32 | 6.38 | 6.00 | 6.75 | — |
| — | 7.65 | 9.05 | 8.35 | +0.63 | 40.1% | 332.5 | 40.1% | -0.37 | 7.65 | 7.00 | 8.30 | — |
| — | 7.05 | 7.60 | 7.33 | +0.59 | 39.8% | 335 | 39.8% | -0.41 | 8.62 | 8.15 | 9.10 | — |
| — | 5.35 | 7.25 | 6.30 | +0.53 | 39.6% | 337.5 | — | — | 10.20 | 9.65 | 10.75 | — |
| — | 4.80 | 5.50 | 5.15 | +0.48 | 39.4% | 340 | 39.4% | -0.52 | 11.35 | 10.70 | 12.00 | — |
| — | 3.90 | 4.95 | 4.42 | +0.43 | 39.2% | 342.5 | 39.2% | -0.57 | 12.97 | 12.10 | 13.85 | — |
| — | 3.10 | 3.85 | 3.48 | +0.38 | 39.0% | 345 | 39.0% | -0.63 | 15.65 | 14.30 | 17.00 | — |
| — | 2.38 | 3.40 | 2.89 | +0.33 | 38.9% | 347.5 | 38.9% | -0.67 | 17.05 | 15.80 | 18.30 | — |
| — | 1.99 | 2.48 | 2.23 | +0.29 | 38.8% | 350 | 38.8% | -0.72 | 18.57 | 16.90 | 20.25 | — |
| — | 1.55 | 2.18 | 1.86 | +0.24 | 38.8% | 352.5 | 38.8% | -0.76 | 20.82 | 18.65 | 23.00 | — |
| — | 1.15 | 1.60 | 1.38 | +0.20 | 38.8% | 355 | 38.8% | -0.80 | 23.07 | 20.85 | 25.30 | — |
| — | 1.06 | 1.26 | 1.16 | +0.16 | 38.9% | 357.5 | 38.9% | -0.84 | 25.30 | 23.60 | 27.00 | — |
| — | 0.85 | 1.01 | 0.93 | +0.13 | 39.0% | 360 | 39.0% | -0.87 | 27.23 | 25.40 | 29.05 | — |
| — | 0.47 | 0.80 | 0.64 | +0.10 | 39.2% | 362.5 | 39.2% | -0.90 | 29.50 | 27.60 | 31.40 | — |
| — | 0.48 | 0.69 | 0.58 | +0.09 | 39.5% | 365 | 39.5% | -0.92 | 31.95 | 30.05 | 33.85 | — |
| — | 0.40 | 0.55 | 0.47 | +0.07 | 39.8% | 367.5 | 39.8% | -0.94 | 34.27 | 32.40 | 36.15 | — |
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.