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 | |
| — | 30.15 | 34.15 | 32.15 | +0.90 | 38.3% | 302.5 | 38.3% | -0.10 | 0.45 | 0.32 | 0.58 | — |
| — | 27.65 | 31.80 | 29.73 | +0.88 | 37.6% | 305 | 37.6% | -0.12 | 0.62 | 0.53 | 0.72 | — |
| — | 25.45 | 29.40 | 27.43 | +0.86 | 37.0% | 307.5 | 37.0% | -0.14 | 0.79 | 0.71 | 0.86 | — |
| — | 23.15 | 27.05 | 25.10 | +0.82 | 36.4% | 310 | 36.4% | -0.18 | 0.95 | 0.89 | 1.01 | — |
| — | 20.80 | 24.90 | 22.85 | +0.79 | 35.8% | 312.5 | 35.8% | -0.21 | 1.21 | 1.04 | 1.37 | — |
| — | 18.80 | 21.85 | 20.32 | +0.75 | 35.3% | 315 | 35.3% | -0.25 | 1.54 | 1.40 | 1.68 | — |
| — | 16.95 | 20.55 | 18.75 | +0.70 | 34.8% | 317.5 | 34.8% | -0.30 | 1.86 | 1.75 | 1.97 | — |
| — | 15.95 | 17.30 | 16.62 | +0.66 | 34.4% | 320 | 34.4% | -0.35 | 2.38 | 2.25 | 2.50 | — |
| — | 14.10 | 15.35 | 14.72 | +0.61 | 34.1% | 322.5 | 34.1% | -0.40 | 2.94 | 2.83 | 3.05 | — |
| — | 12.35 | 13.30 | 12.82 | +0.55 | 33.9% | 325 | 33.9% | -0.45 | 3.52 | 3.30 | 3.75 | — |
| — | 10.75 | 11.50 | 11.12 | +0.50 | 33.7% | 327.5 | 33.7% | -0.50 | 4.53 | 4.45 | 4.60 | — |
| — | 9.45 | 10.00 | 9.72 | +0.45 | 33.6% | 330 | 33.6% | -0.55 | 5.47 | 5.40 | 5.55 | — |
| — | 8.10 | 8.50 | 8.30 | +0.40 | 33.4% | 332.5 | 33.4% | -0.60 | 6.55 | 6.45 | 6.65 | — |
| — | 6.85 | 7.25 | 7.05 | +0.35 | 33.3% | 335 | 33.3% | -0.65 | 7.83 | 7.70 | 7.95 | — |
| — | 5.70 | 6.10 | 5.90 | +0.30 | 33.2% | 337.5 | 33.2% | -0.70 | 9.03 | 8.70 | 9.35 | — |
| — | 4.70 | 5.10 | 4.90 | +0.26 | 33.2% | 340 | 33.2% | -0.74 | 10.75 | 10.45 | 11.05 | — |
| — | 3.85 | 4.20 | 4.03 | +0.22 | 33.1% | 342.5 | 33.1% | -0.78 | 12.30 | 11.85 | 12.75 | — |
| — | 3.15 | 3.50 | 3.33 | +0.19 | 33.1% | 345 | 33.1% | -0.82 | 14.12 | 13.40 | 14.85 | — |
| — | 2.55 | 2.68 | 2.62 | +0.16 | 33.0% | 347.5 | 33.0% | -0.85 | 16.00 | 15.30 | 16.70 | — |
| — | 2.03 | 2.14 | 2.08 | +0.14 | 33.1% | 350 | 33.1% | -0.87 | 18.02 | 17.15 | 18.90 | — |
| — | 1.52 | 1.86 | 1.69 | +0.11 | 33.2% | 352.5 | 33.2% | -0.89 | 20.10 | 18.10 | 22.10 | — |
| — | 1.28 | 1.37 | 1.32 | +0.10 | 33.3% | 355 | 33.3% | -0.91 | 22.18 | 20.30 | 24.05 | — |
| — | 0.91 | 1.22 | 1.06 | +0.08 | 33.6% | 357.5 | 33.6% | -0.93 | 24.75 | 23.15 | 26.35 | — |
| — | 0.78 | 0.88 | 0.83 | +0.07 | 33.9% | 360 | 33.9% | -0.94 | 26.70 | 24.80 | 28.60 | — |
| — | 0.54 | 0.80 | 0.67 | +0.06 | 34.4% | 362.5 | 34.4% | -0.95 | 29.07 | 27.20 | 30.95 | — |
| — | 0.48 | 0.55 | 0.52 | +0.05 | 34.9% | 365 | 34.9% | -0.96 | 31.45 | 29.60 | 33.30 | — |
| — | 0.34 | 0.51 | 0.42 | +0.04 | 35.5% | 367.5 | 35.5% | -0.97 | 34.02 | 32.05 | 36.00 | — |
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.