Spot 333.80
· 182 contratti su 5 scadenze
· fonte ibkr
· catturata 30/07 22:25 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 29.40 | 33.50 | 31.45 | — | — | 302.5 | 75.1% | -0.01 | 0.06 | 0.01 | 0.10 | — |
| — | 26.80 | 30.00 | 28.40 | +0.98 | 70.3% | 305 | 70.3% | -0.02 | 0.02 | 0.01 | 0.03 | — |
| — | 24.55 | 28.30 | 26.43 | +0.98 | 65.2% | 307.5 | 65.2% | -0.02 | 0.08 | 0.01 | 0.15 | — |
| — | 22.90 | 25.95 | 24.43 | +0.97 | 59.9% | 310 | 59.9% | -0.03 | 0.04 | 0.03 | 0.05 | — |
| — | 19.95 | 22.30 | 21.12 | +0.96 | 55.1% | 312.5 | 55.1% | -0.04 | 0.06 | 0.03 | 0.09 | — |
| — | 17.85 | 19.75 | 18.80 | +0.96 | 50.8% | 315 | 50.8% | -0.04 | 0.06 | 0.04 | 0.07 | — |
| — | 14.70 | 17.35 | 16.02 | +0.94 | 47.1% | 317.5 | 47.1% | -0.06 | 0.07 | 0.06 | 0.09 | — |
| — | 12.45 | 14.85 | 13.65 | +0.91 | 44.4% | 320 | 44.4% | -0.09 | 0.12 | 0.10 | 0.13 | — |
| — | 10.50 | 12.45 | 11.47 | +0.88 | 42.7% | 322.5 | 42.7% | -0.12 | 0.20 | 0.18 | 0.22 | — |
| — | 8.20 | 9.95 | 9.07 | +0.85 | 41.3% | 325 | 41.3% | -0.15 | 0.38 | 0.35 | 0.40 | — |
| — | 5.65 | 7.30 | 6.47 | +0.80 | 40.1% | 327.5 | 40.1% | -0.21 | 0.69 | 0.66 | 0.72 | — |
| — | 4.80 | 5.25 | 5.03 | +0.73 | 39.1% | 330 | 39.1% | -0.27 | 1.25 | 1.20 | 1.31 | — |
| — | 3.30 | 3.55 | 3.42 | +0.65 | 39.1% | 332.5 | 39.1% | -0.35 | 2.10 | 2.00 | 2.21 | — |
| — | 2.10 | 2.24 | 2.17 | +0.57 | 39.3% | 335 | 39.3% | -0.43 | 3.38 | 3.25 | 3.50 | — |
| — | 1.25 | 1.34 | 1.29 | +0.48 | 40.2% | 337.5 | 40.2% | -0.52 | 5.03 | 4.80 | 5.25 | — |
| — | 0.71 | 0.77 | 0.74 | +0.40 | 40.7% | 340 | 40.7% | -0.60 | 7.03 | 6.55 | 7.50 | — |
| — | 0.39 | 0.44 | 0.41 | +0.32 | 41.1% | 342.5 | 41.1% | -0.68 | 9.30 | 8.40 | 10.20 | — |
| — | 0.21 | 0.25 | 0.23 | +0.25 | 41.9% | 345 | 41.9% | -0.76 | 11.90 | 10.85 | 12.95 | — |
| — | 0.12 | 0.15 | 0.14 | +0.19 | 43.8% | 347.5 | 43.8% | -0.82 | 14.10 | 12.90 | 15.30 | — |
| — | 0.07 | 0.09 | 0.08 | +0.14 | 46.6% | 350 | 46.6% | -0.86 | 16.60 | 15.35 | 17.85 | — |
| — | 0.04 | 0.06 | 0.05 | +0.09 | 49.6% | 352.5 | 49.6% | -0.91 | 19.35 | 18.25 | 20.45 | — |
| — | 0.03 | 0.05 | 0.04 | +0.07 | 52.4% | 355 | 52.4% | -0.94 | 21.65 | 20.35 | 22.95 | — |
| — | 0.01 | 0.04 | 0.03 | +0.05 | 54.8% | 357.5 | 54.8% | -0.96 | 24.15 | 22.85 | 25.45 | — |
| — | 0.01 | 0.02 | 0.01 | +0.03 | 56.9% | 360 | 56.9% | -0.97 | 26.62 | 25.35 | 27.90 | — |
| — | 0.01 | 0.13 | 0.07 | +0.02 | 58.4% | 362.5 | 58.4% | -0.98 | 28.80 | 26.85 | 30.75 | — |
| — | — | 0.01 | — | +0.02 | 59.3% | 365 | 59.3% | -0.99 | 31.30 | 29.35 | 33.25 | — |
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.