Spot 330.59
· 158 contratti su 5 scadenze
· fonte ibkr
· catturata 31/08 23:01 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 30.10 | 31.70 | 30.90 | +0.99 | 37.0% | 300 | 37.0% | -0.01 | 0.04 | 0.02 | 0.07 | — |
| — | 27.60 | 29.20 | 28.40 | +0.99 | 35.7% | 302.5 | — | — | — | — | 0.17 | — |
| — | 25.10 | 26.70 | 25.90 | +0.99 | 34.3% | 305 | 34.3% | -0.01 | 0.10 | 0.01 | 0.18 | — |
| — | 22.65 | 24.25 | 23.45 | — | — | 307.5 | 33.0% | -0.02 | 0.10 | 0.01 | 0.19 | — |
| — | 20.15 | 21.75 | 20.95 | +0.97 | 31.6% | 310 | 31.6% | -0.03 | 0.08 | 0.01 | 0.15 | — |
| — | 17.70 | 19.30 | 18.50 | +0.96 | 30.2% | 312.5 | 30.2% | -0.04 | 0.14 | 0.02 | 0.25 | — |
| — | 15.25 | 16.80 | 16.02 | +0.95 | 28.8% | 315 | 28.8% | -0.05 | 0.18 | 0.06 | 0.30 | — |
| — | 13.05 | 14.40 | 13.72 | +0.93 | 27.5% | 317.5 | 27.5% | -0.07 | 0.33 | 0.10 | 0.55 | — |
| — | 10.75 | 12.05 | 11.40 | +0.90 | 26.4% | 320 | 26.4% | -0.10 | 0.38 | 0.25 | 0.51 | — |
| — | 8.60 | 9.80 | 9.20 | +0.86 | 25.5% | 322.5 | 25.5% | -0.14 | 0.74 | 0.56 | 0.92 | — |
| — | 6.60 | 7.70 | 7.15 | +0.80 | 24.9% | 325 | 24.9% | -0.20 | 1.12 | 0.94 | 1.30 | — |
| — | 4.55 | 5.80 | 5.17 | +0.73 | 24.6% | 327.5 | 24.6% | -0.27 | 1.90 | 1.60 | 2.20 | — |
| — | 3.45 | 4.15 | 3.80 | +0.65 | 24.5% | 330 | 24.5% | -0.36 | 2.82 | 2.54 | 3.10 | — |
| — | 2.11 | 2.75 | 2.43 | +0.55 | 24.6% | 332.5 | 24.6% | -0.45 | 4.15 | 3.75 | 4.55 | — |
| — | 1.39 | 1.94 | 1.67 | +0.45 | 24.8% | 335 | 24.8% | -0.56 | 5.75 | 5.20 | 6.30 | — |
| — | 0.81 | 1.27 | 1.04 | +0.35 | 25.1% | 337.5 | 25.1% | -0.65 | 7.60 | 6.95 | 8.25 | — |
| — | 0.42 | 0.84 | 0.63 | +0.27 | 25.4% | 340 | 25.4% | -0.74 | 9.85 | 9.00 | 10.70 | — |
| — | 0.24 | 0.55 | 0.40 | +0.19 | 25.7% | 342.5 | 25.7% | -0.81 | 12.00 | 11.25 | 12.75 | — |
| — | 0.17 | 0.27 | 0.22 | +0.14 | 26.0% | 345 | 26.0% | -0.87 | 14.38 | 13.60 | 15.15 | — |
| — | 0.06 | 0.28 | 0.17 | +0.10 | 26.3% | 347.5 | 26.3% | -0.91 | 16.82 | 16.10 | 17.55 | — |
| — | 0.04 | 0.23 | 0.14 | +0.07 | 26.6% | 350 | 26.6% | -0.94 | 19.38 | 18.55 | 20.20 | — |
| — | — | 0.19 | — | +0.05 | 27.0% | 352.5 | 27.0% | -0.97 | 21.88 | 21.05 | 22.70 | — |
| — | — | 0.14 | — | +0.03 | 27.4% | 355 | 27.4% | -0.98 | 24.38 | 23.55 | 25.20 | — |
| — | — | 0.17 | — | +0.02 | 27.8% | 357.5 | 27.8% | -0.99 | 26.82 | 26.05 | 27.60 | — |
| — | — | 0.16 | — | +0.01 | 28.3% | 360 | 28.3% | -1.00 | 29.32 | 28.55 | 30.10 | — |
| — | — | 0.16 | — | +0.01 | 28.9% | 362.5 | 28.9% | -1.00 | 31.88 | 31.05 | 32.70 | — |
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.