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 | |
| — | 30.35 | 32.05 | 31.20 | +0.98 | 28.3% | 300 | 28.3% | -0.02 | 0.15 | 0.01 | 0.30 | — |
| — | 27.90 | 29.55 | 28.73 | +0.97 | 27.4% | 302.5 | 27.4% | -0.03 | 0.17 | 0.02 | 0.33 | — |
| — | 25.45 | 27.10 | 26.27 | +0.96 | 26.6% | 305 | 26.6% | -0.04 | 0.19 | 0.02 | 0.36 | — |
| — | 23.00 | 24.70 | 23.85 | +0.95 | 25.8% | 307.5 | 25.8% | -0.05 | 0.24 | 0.03 | 0.45 | — |
| — | 20.65 | 22.25 | 21.45 | +0.94 | 25.1% | 310 | 25.1% | -0.06 | 0.33 | 0.15 | 0.50 | — |
| — | 18.45 | 19.90 | 19.18 | +0.92 | 24.5% | 312.5 | 24.5% | -0.08 | 0.40 | 0.23 | 0.56 | — |
| — | 16.15 | 17.60 | 16.88 | +0.90 | 23.9% | 315 | 23.9% | -0.10 | 0.71 | 0.50 | 0.93 | — |
| — | 14.00 | 15.35 | 14.68 | +0.87 | 23.5% | 317.5 | 23.5% | -0.13 | 0.95 | 0.67 | 1.23 | — |
| — | 11.90 | 13.20 | 12.55 | +0.83 | 23.1% | 320 | 23.1% | -0.17 | 1.28 | 1.12 | 1.45 | — |
| — | 10.00 | 11.20 | 10.60 | +0.79 | 22.8% | 322.5 | 22.8% | -0.21 | 1.92 | 1.55 | 2.28 | — |
| — | 8.20 | 9.35 | 8.78 | +0.74 | 22.5% | 325 | 22.5% | -0.26 | 2.51 | 2.20 | 2.82 | — |
| — | 6.60 | 7.60 | 7.10 | +0.68 | 22.3% | 327.5 | 22.3% | -0.32 | 3.45 | 3.05 | 3.85 | — |
| — | 5.20 | 6.10 | 5.65 | +0.61 | 22.2% | 330 | 22.2% | -0.39 | 4.47 | 4.05 | 4.90 | — |
| — | 4.05 | 4.85 | 4.45 | +0.54 | 22.1% | 332.5 | 22.1% | -0.46 | 5.75 | 5.30 | 6.20 | — |
| — | 2.98 | 3.75 | 3.37 | +0.48 | 22.1% | 335 | 22.1% | -0.53 | 7.17 | 6.65 | 7.70 | — |
| — | 2.21 | 2.87 | 2.54 | +0.41 | 22.0% | 337.5 | 22.0% | -0.60 | 8.88 | 8.25 | 9.50 | — |
| — | 1.63 | 2.15 | 1.89 | +0.34 | 22.1% | 340 | 22.1% | -0.67 | 10.72 | 10.00 | 11.45 | — |
| — | 1.05 | 1.64 | 1.34 | +0.28 | 22.1% | 342.5 | 22.1% | -0.73 | 12.72 | 11.95 | 13.50 | — |
| — | 0.75 | 1.24 | 0.99 | +0.23 | 22.3% | 345 | 22.3% | -0.78 | 14.85 | 14.00 | 15.70 | — |
| — | 0.42 | 0.93 | 0.68 | +0.18 | 22.4% | 347.5 | 22.4% | -0.83 | 17.15 | 16.30 | 18.00 | — |
| — | 0.25 | 0.72 | 0.48 | +0.14 | 22.6% | 350 | 22.6% | -0.87 | 19.45 | 18.60 | 20.30 | — |
| — | 0.16 | 0.57 | 0.36 | +0.11 | 22.8% | 352.5 | 22.8% | -0.91 | 21.85 | 21.00 | 22.70 | — |
| — | 0.09 | 0.45 | 0.27 | +0.08 | 23.0% | 355 | 23.0% | -0.94 | 24.32 | 23.50 | 25.15 | — |
| — | 0.05 | 0.38 | 0.21 | +0.06 | 23.2% | 357.5 | 23.2% | -0.96 | 27.25 | 26.00 | 28.50 | — |
| — | 0.10 | 0.32 | 0.21 | +0.05 | 23.5% | 360 | 23.5% | -0.97 | 29.82 | 28.55 | 31.10 | — |
| — | 0.01 | 0.28 | 0.14 | +0.03 | 23.7% | 362.5 | 23.7% | -0.99 | 31.93 | 31.05 | 32.80 | — |
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.