Spot 330.01
· 174 contratti su 5 scadenze
· fonte ibkr
· catturata 28/08 22:48 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | — | — | — | — | — | 297.5 | — | — | — | — | — | — |
| — | 28.70 | 31.05 | 29.88 | +0.99 | 29.6% | 300 | 29.6% | -0.03 | 0.11 | 0.02 | 0.20 | — |
| — | 26.05 | 28.60 | 27.32 | +0.98 | 28.5% | 302.5 | 28.5% | -0.03 | 0.19 | 0.01 | 0.37 | — |
| — | 24.00 | 26.10 | 25.05 | +0.98 | 27.5% | 305 | 27.5% | -0.05 | — | — | 0.42 | — |
| — | 21.50 | 23.50 | 22.50 | +0.97 | 26.6% | 307.5 | 26.6% | -0.07 | — | — | 0.49 | — |
| — | 19.05 | 21.15 | 20.10 | +0.95 | 25.7% | 310 | 25.7% | -0.09 | 0.28 | 0.01 | 0.55 | — |
| — | 16.60 | 18.60 | 17.60 | +0.93 | 24.9% | 312.5 | 24.9% | -0.12 | 0.29 | 0.15 | 0.43 | — |
| — | 14.20 | 16.25 | 15.22 | +0.89 | 24.2% | 315 | 24.2% | -0.16 | 0.70 | 0.40 | 1.00 | — |
| — | 11.85 | 13.85 | 12.85 | +0.85 | 23.6% | 317.5 | 23.6% | -0.21 | 0.72 | 0.49 | 0.96 | — |
| — | 9.55 | 11.45 | 10.50 | +0.79 | 23.0% | 320 | 23.0% | -0.28 | 1.19 | 0.92 | 1.46 | — |
| — | 7.45 | 9.40 | 8.43 | +0.73 | 22.6% | 322.5 | 22.6% | -0.35 | 1.85 | 1.51 | 2.20 | — |
| — | 5.95 | 7.50 | 6.72 | +0.64 | 22.2% | 325 | 22.2% | -0.44 | 2.62 | 2.19 | 3.05 | — |
| — | 4.70 | 5.40 | 5.05 | +0.55 | 22.0% | 327.5 | 22.0% | -0.52 | 3.83 | 3.50 | 4.15 | — |
| — | 3.40 | 3.90 | 3.65 | +0.46 | 21.8% | 330 | 21.8% | -0.60 | 5.15 | 4.75 | 5.55 | — |
| — | 2.12 | 2.96 | 2.54 | +0.37 | 21.8% | 332.5 | 21.8% | -0.69 | 6.88 | 5.55 | 8.20 | — |
| — | 1.50 | 1.96 | 1.73 | +0.30 | 21.9% | 335 | 21.9% | -0.76 | 8.38 | 7.40 | 9.35 | — |
| — | 0.93 | 1.32 | 1.12 | +0.22 | 22.2% | 337.5 | 22.2% | -0.82 | 10.90 | 9.80 | 12.00 | — |
| — | 0.50 | 0.82 | 0.66 | +0.16 | 22.7% | 340 | 22.7% | -0.87 | 12.82 | 11.50 | 14.15 | — |
| — | 0.11 | 0.85 | 0.48 | +0.12 | 23.3% | 342.5 | 23.3% | -0.90 | 15.18 | 14.20 | 16.15 | — |
| — | 0.05 | 0.59 | 0.32 | +0.08 | 24.0% | 345 | 24.0% | -0.93 | 17.50 | 16.50 | 18.50 | — |
| — | 0.05 | 0.86 | 0.46 | +0.06 | 24.8% | 347.5 | 24.8% | -0.95 | 19.93 | 18.90 | 20.95 | — |
| — | 0.12 | 0.21 | 0.17 | +0.04 | 25.7% | 350 | 25.7% | -0.97 | 22.32 | 21.30 | 23.35 | — |
| — | 0.05 | 0.58 | 0.32 | +0.03 | 26.7% | 352.5 | 26.7% | -0.98 | 25.12 | 23.80 | 26.45 | — |
| — | — | 0.28 | — | +0.02 | 27.7% | 355 | 27.7% | -0.98 | 27.30 | 26.30 | 28.30 | — |
| — | 0.01 | 0.07 | 0.04 | +0.01 | 28.8% | 357.5 | 28.8% | -0.99 | 30.10 | 28.85 | 31.35 | — |
| — | 0.01 | 0.25 | 0.13 | +0.01 | 29.9% | 360 | 29.9% | -0.99 | 32.60 | 31.40 | 33.80 | — |
| — | 0.01 | 0.22 | 0.12 | +0.01 | 31.0% | 362.5 | 31.0% | -0.99 | 35.05 | 33.70 | 36.40 | — |
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.