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 | |
| — | 27.20 | 30.15 | 28.68 | +0.97 | 33.5% | 305 | 33.5% | -0.03 | 0.51 | 0.05 | 0.96 | — |
| — | 24.65 | 27.50 | 26.07 | +0.96 | 32.7% | 307.5 | 32.7% | -0.04 | — | — | 1.23 | — |
| — | 22.30 | 25.15 | 23.73 | +0.95 | 32.1% | 310 | 32.1% | -0.05 | — | — | 1.46 | — |
| — | 20.10 | 22.70 | 21.40 | +0.94 | 31.5% | 312.5 | 31.5% | -0.06 | — | — | 2.70 | — |
| — | 17.80 | 20.20 | 19.00 | +0.92 | 31.1% | 315 | 31.1% | -0.08 | 0.84 | 0.39 | 1.30 | — |
| — | 15.55 | 18.40 | 16.98 | +0.90 | 30.7% | 317.5 | 30.7% | -0.10 | 1.38 | 0.80 | 1.95 | — |
| — | 13.50 | 16.25 | 14.88 | +0.87 | 30.4% | 320 | 30.4% | -0.13 | 1.52 | 1.25 | 1.80 | — |
| — | 11.65 | 13.90 | 12.78 | +0.84 | 30.2% | 322.5 | 30.2% | -0.16 | 1.89 | 0.68 | 3.10 | — |
| — | 9.35 | 12.45 | 10.90 | +0.80 | 30.0% | 325 | 30.0% | -0.20 | 2.72 | 2.29 | 3.15 | — |
| — | 7.75 | 10.75 | 9.25 | +0.75 | 29.9% | 327.5 | 29.9% | -0.25 | 3.62 | 3.10 | 4.15 | — |
| — | 7.55 | 8.95 | 8.25 | +0.70 | 29.7% | 330 | 29.7% | -0.30 | 4.05 | 3.40 | 4.70 | — |
| — | 6.10 | 7.55 | 6.83 | +0.65 | 29.6% | 332.5 | 29.6% | -0.35 | 5.35 | 4.50 | 6.20 | — |
| — | 4.35 | 6.30 | 5.33 | +0.59 | 29.5% | 335 | 29.5% | -0.41 | 6.83 | 5.40 | 8.25 | — |
| — | 3.60 | 4.90 | 4.25 | +0.54 | 29.4% | 337.5 | 29.4% | -0.47 | 7.85 | 6.35 | 9.35 | — |
| — | 2.92 | 3.55 | 3.23 | +0.48 | 29.4% | 340 | 29.4% | -0.53 | 10.10 | 9.00 | 11.20 | — |
| — | 2.08 | 3.30 | 2.69 | +0.42 | 29.4% | 342.5 | 29.4% | -0.59 | 11.72 | 10.20 | 13.25 | — |
| — | 1.15 | 2.42 | 1.78 | +0.36 | 29.4% | 345 | 29.4% | -0.65 | 13.70 | 12.25 | 15.15 | — |
| — | 0.17 | 1.98 | 1.07 | +0.30 | 29.6% | 347.5 | 29.6% | -0.70 | 15.55 | 13.95 | 17.15 | — |
| — | 0.80 | 1.45 | 1.12 | +0.26 | 29.8% | 350 | 29.8% | -0.75 | 17.68 | 16.15 | 19.20 | — |
| — | — | 2.01 | — | +0.21 | 30.1% | 352.5 | 30.1% | -0.79 | 19.98 | 18.60 | 21.35 | — |
| — | 0.19 | 0.61 | 0.40 | +0.17 | 30.5% | 355 | 30.5% | -0.83 | 22.40 | 21.15 | 23.65 | — |
| — | — | 0.93 | — | +0.14 | 31.0% | 357.5 | 31.0% | -0.86 | 24.80 | 23.45 | 26.15 | — |
| — | — | 0.45 | — | +0.12 | 31.6% | 360 | 31.6% | -0.89 | 27.07 | 25.60 | 28.55 | — |
| — | — | 0.79 | — | +0.09 | 32.2% | 362.5 | 32.2% | -0.91 | 29.70 | 28.40 | 31.00 | — |
| — | 0.10 | 0.30 | 0.20 | +0.08 | 32.9% | 365 | 32.9% | -0.93 | 31.95 | 30.45 | 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.