Spot 333.71
· 186 contratti su 5 scadenze
· fonte ibkr
· catturata 28/07 22:26 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 30.45 | 33.50 | 31.98 | +0.95 | 52.5% | 302.5 | 52.5% | -0.05 | 0.11 | 0.08 | 0.14 | — |
| — | 27.35 | 30.95 | 29.15 | +0.94 | 50.7% | 305 | 50.7% | -0.06 | 0.14 | 0.12 | 0.15 | — |
| — | 25.00 | 28.55 | 26.77 | +0.92 | 49.1% | 307.5 | 49.1% | -0.08 | 0.21 | 0.14 | 0.28 | — |
| — | 23.30 | 24.90 | 24.10 | +0.89 | 47.4% | 310 | 47.4% | -0.11 | 0.22 | 0.20 | 0.24 | — |
| — | 19.70 | 23.70 | 21.70 | +0.86 | 45.9% | 312.5 | 45.9% | -0.14 | 0.29 | 0.24 | 0.35 | — |
| — | 18.50 | 20.10 | 19.30 | +0.81 | 44.5% | 315 | 44.5% | -0.19 | 0.42 | 0.40 | 0.45 | — |
| — | 15.00 | 19.00 | 17.00 | +0.76 | 43.3% | 317.5 | 43.3% | -0.24 | 0.58 | 0.53 | 0.64 | — |
| — | 14.30 | 15.40 | 14.85 | +0.70 | 42.2% | 320 | 42.2% | -0.30 | 0.81 | 0.73 | 0.90 | — |
| — | 12.25 | 13.15 | 12.70 | +0.63 | 41.4% | 322.5 | 41.4% | -0.37 | 1.24 | 1.18 | 1.30 | — |
| — | 10.35 | 10.95 | 10.65 | +0.56 | 40.8% | 325 | 40.8% | -0.44 | 1.69 | 1.62 | 1.76 | — |
| — | 8.60 | 9.10 | 8.85 | +0.49 | 40.5% | 327.5 | 40.5% | -0.52 | 2.44 | 2.30 | 2.58 | — |
| — | 6.95 | 7.25 | 7.10 | +0.41 | 40.4% | 330 | 40.4% | -0.59 | 3.20 | 3.10 | 3.30 | — |
| — | 5.55 | 5.75 | 5.65 | +0.34 | 40.5% | 332.5 | 40.5% | -0.66 | 4.20 | 4.10 | 4.30 | — |
| — | 4.30 | 4.50 | 4.40 | +0.28 | 40.6% | 335 | 40.6% | -0.72 | 5.45 | 5.35 | 5.55 | — |
| — | 3.20 | 3.40 | 3.30 | +0.22 | 40.7% | 337.5 | 40.7% | -0.78 | 6.97 | 6.60 | 7.35 | — |
| — | 2.38 | 2.52 | 2.45 | +0.18 | 40.6% | 340 | 40.6% | -0.83 | 8.57 | 8.10 | 9.05 | — |
| — | 1.73 | 1.87 | 1.80 | +0.14 | 40.6% | 342.5 | 40.6% | -0.87 | 10.40 | 10.00 | 10.80 | — |
| — | 1.24 | 1.31 | 1.27 | +0.10 | 40.7% | 345 | 40.7% | -0.90 | 12.40 | 11.85 | 12.95 | — |
| — | 0.82 | 0.93 | 0.88 | +0.08 | 40.9% | 347.5 | 40.9% | -0.92 | 14.50 | 13.40 | 15.60 | — |
| — | 0.58 | 0.62 | 0.60 | +0.06 | 40.9% | 350 | 40.9% | -0.94 | 16.82 | 15.70 | 17.95 | — |
| — | 0.40 | 0.44 | 0.42 | +0.05 | 40.9% | 352.5 | 40.9% | -0.96 | 18.93 | 17.15 | 20.70 | — |
| — | 0.22 | 0.35 | 0.28 | +0.04 | 41.3% | 355 | 41.3% | -0.97 | 21.48 | 20.35 | 22.60 | — |
| — | 0.18 | 0.22 | 0.20 | +0.03 | 41.9% | 357.5 | 41.9% | -0.97 | 23.77 | 21.90 | 25.65 | — |
| — | 0.13 | 0.16 | 0.14 | +0.03 | 42.8% | 360 | 42.8% | -0.98 | 26.30 | 24.35 | 28.25 | — |
| — | 0.08 | 0.17 | 0.12 | +0.02 | 44.0% | 362.5 | 44.0% | -0.98 | 29.10 | 27.65 | 30.55 | — |
| — | 0.07 | 0.10 | 0.09 | +0.02 | 45.4% | 365 | 45.4% | -0.99 | 31.25 | 29.40 | 33.10 | — |
| — | 0.05 | 0.10 | 0.07 | +0.02 | 47.0% | 367.5 | 47.0% | -0.99 | 33.67 | 31.80 | 35.55 | — |
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.