Spot 333.59
· 164 contratti su 5 scadenze
· fonte ibkr
· catturata 30/07 22:47 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 26.75 | 29.40 | 28.07 | +0.99 | 57.7% | 305 | 57.7% | -0.01 | — | — | 0.25 | — |
| — | 24.15 | 27.20 | 25.68 | +0.99 | 57.4% | 307.5 | 57.4% | -0.01 | — | — | 0.37 | — |
| — | 21.55 | 24.45 | 23.00 | +0.98 | 56.7% | 310 | — | — | 0.03 | 0.02 | 0.03 | — |
| — | 19.15 | 21.90 | 20.52 | — | — | 312.5 | — | — | — | — | 0.95 | — |
| — | 16.55 | 19.50 | 18.02 | +0.97 | 54.0% | 315 | 54.0% | -0.03 | — | — | 0.50 | — |
| — | 14.10 | 16.95 | 15.53 | +0.96 | 51.9% | 317.5 | 51.9% | -0.04 | 0.19 | 0.06 | 0.32 | — |
| — | 11.85 | 14.50 | 13.18 | +0.94 | 49.6% | 320 | 49.6% | -0.06 | 0.27 | 0.11 | 0.43 | — |
| — | 9.45 | 12.10 | 10.78 | +0.92 | 47.0% | 322.5 | 47.0% | -0.08 | — | — | 0.74 | — |
| — | 7.05 | 9.80 | 8.43 | +0.89 | 44.3% | 325 | 44.3% | -0.11 | 0.55 | 0.14 | 0.95 | — |
| — | 5.00 | 7.30 | 6.15 | +0.84 | 41.8% | 327.5 | 41.8% | -0.16 | 0.60 | 0.35 | 0.85 | — |
| — | 3.00 | 5.75 | 4.38 | +0.78 | 39.8% | 330 | 39.8% | -0.22 | 1.34 | 0.94 | 1.75 | — |
| — | 2.64 | 3.45 | 3.04 | +0.71 | 38.4% | 332.5 | 38.4% | -0.29 | 2.08 | 1.68 | 2.49 | — |
| — | 1.44 | 2.23 | 1.83 | +0.63 | 37.8% | 335 | 37.8% | -0.37 | 3.96 | 2.88 | 5.05 | — |
| — | 0.51 | 1.34 | 0.93 | +0.54 | 38.1% | 337.5 | 38.1% | -0.47 | 5.45 | 4.10 | 6.80 | — |
| — | 0.32 | 0.70 | 0.51 | +0.44 | 39.3% | 340 | 39.3% | -0.56 | 7.58 | 6.35 | 8.80 | — |
| — | 0.12 | 0.50 | 0.31 | +0.35 | 41.3% | 342.5 | 41.3% | -0.65 | 9.70 | 8.35 | 11.05 | — |
| — | 0.07 | 0.38 | 0.23 | +0.27 | 43.6% | 345 | 43.6% | -0.73 | 12.10 | 10.75 | 13.45 | — |
| — | — | 0.63 | — | +0.20 | 46.0% | 347.5 | 46.0% | -0.80 | 14.62 | 13.30 | 15.95 | — |
| — | 0.02 | 0.25 | 0.14 | +0.14 | 48.3% | 350 | 48.3% | -0.86 | 17.18 | 15.75 | 18.60 | — |
| — | 0.01 | 0.25 | 0.13 | +0.10 | 50.2% | 352.5 | 50.2% | -0.91 | 19.62 | 18.20 | 21.05 | — |
| — | — | 0.20 | — | +0.07 | 52.0% | 355 | 52.0% | -0.94 | 22.05 | 20.70 | 23.40 | — |
| — | — | 0.23 | — | +0.04 | 53.6% | 357.5 | 53.6% | -0.96 | 24.62 | 23.15 | 26.10 | — |
| — | — | 0.23 | — | +0.03 | 55.3% | 360 | 55.3% | -0.97 | 27.10 | 25.70 | 28.50 | — |
| — | — | 0.25 | — | +0.02 | 57.2% | 362.5 | 57.2% | -0.98 | 29.45 | 27.95 | 30.95 | — |
| — | — | 0.01 | — | +0.01 | 59.1% | 365 | 59.1% | -0.99 | 32.20 | 30.95 | 33.45 | — |
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.