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 | |
| — | 30.40 | 32.85 | 31.62 | +0.95 | 38.8% | 302.5 | 38.8% | -0.05 | 0.28 | 0.13 | 0.42 | — |
| — | 27.80 | 30.40 | 29.10 | +0.94 | 38.0% | 305 | 38.0% | -0.06 | 0.38 | 0.30 | 0.45 | — |
| — | 25.35 | 28.00 | 26.68 | +0.93 | 37.2% | 307.5 | 37.2% | -0.07 | 0.42 | 0.30 | 0.54 | — |
| — | 23.05 | 25.65 | 24.35 | +0.91 | 36.6% | 310 | 36.6% | -0.09 | 0.61 | 0.49 | 0.73 | — |
| — | 20.75 | 23.35 | 22.05 | +0.89 | 35.9% | 312.5 | 35.9% | -0.11 | 0.84 | 0.75 | 0.93 | — |
| — | 18.50 | 21.10 | 19.80 | +0.87 | 35.3% | 315 | 35.3% | -0.13 | 1.02 | 0.91 | 1.13 | — |
| — | 16.45 | 18.95 | 17.70 | +0.85 | 34.7% | 317.5 | 34.7% | -0.16 | 1.37 | 1.21 | 1.53 | — |
| — | 14.60 | 16.55 | 15.57 | +0.81 | 34.2% | 320 | 34.2% | -0.19 | 1.76 | 1.66 | 1.87 | — |
| — | 13.20 | 14.40 | 13.80 | +0.77 | 33.7% | 322.5 | 33.7% | -0.23 | 2.33 | 2.19 | 2.46 | — |
| — | 11.40 | 12.50 | 11.95 | +0.74 | 33.3% | 325 | 33.3% | -0.26 | 2.90 | 2.80 | 3.00 | — |
| — | 9.80 | 10.65 | 10.22 | +0.70 | 33.0% | 327.5 | 33.0% | -0.30 | 3.85 | 3.60 | 4.10 | — |
| — | 8.30 | 9.05 | 8.68 | +0.65 | 32.7% | 330 | 32.7% | -0.35 | 4.75 | 4.50 | 5.00 | — |
| — | 7.05 | 7.45 | 7.25 | +0.60 | 32.4% | 332.5 | 32.4% | -0.40 | 5.70 | 5.40 | 6.00 | — |
| — | 5.75 | 6.20 | 5.97 | +0.55 | 32.3% | 335 | 32.3% | -0.45 | 7.10 | 6.85 | 7.35 | — |
| — | 4.70 | 5.10 | 4.90 | +0.50 | 32.2% | 337.5 | 32.2% | -0.50 | 8.32 | 7.95 | 8.70 | — |
| — | 3.75 | 4.10 | 3.92 | +0.45 | 32.2% | 340 | 32.2% | -0.56 | 9.95 | 9.55 | 10.35 | — |
| — | 2.96 | 3.35 | 3.15 | +0.40 | 32.2% | 342.5 | 32.2% | -0.61 | 11.70 | 11.25 | 12.15 | — |
| — | 2.31 | 2.55 | 2.43 | +0.35 | 32.4% | 345 | 32.4% | -0.65 | 13.50 | 12.75 | 14.25 | — |
| — | 1.77 | 2.06 | 1.92 | +0.31 | 32.6% | 347.5 | 32.6% | -0.70 | 15.40 | 14.70 | 16.10 | — |
| — | 1.27 | 1.60 | 1.44 | +0.26 | 32.9% | 350 | 32.9% | -0.74 | 18.00 | 16.95 | 19.05 | — |
| — | 0.99 | 1.36 | 1.18 | +0.21 | 33.3% | 352.5 | 33.3% | -0.78 | 19.93 | 18.65 | 21.20 | — |
| — | 0.89 | 0.99 | 0.94 | +0.18 | 33.8% | 355 | 33.8% | -0.82 | 22.07 | 20.90 | 23.25 | — |
| — | 0.70 | 0.80 | 0.75 | +0.15 | 34.4% | 357.5 | 34.4% | -0.85 | 24.57 | 23.25 | 25.90 | — |
| — | 0.48 | 0.70 | 0.59 | +0.13 | 35.0% | 360 | 35.0% | -0.88 | 26.95 | 25.60 | 28.30 | — |
| — | 0.43 | 0.48 | 0.46 | — | — | 362.5 | 35.6% | -0.90 | 28.82 | 27.00 | 30.65 | — |
| — | 0.29 | 0.42 | 0.35 | +0.09 | 36.3% | 365 | 36.3% | -0.92 | 31.77 | 30.45 | 33.10 | — |
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.