Spot 331.78
· 152 contratti su 5 scadenze
· fonte ibkr
· catturata 14/08 01:13 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 29.85 | 33.00 | 31.43 | +0.98 | 92.1% | 300 | 92.1% | -0.02 | 0.26 | 0.05 | 0.47 | — |
| — | 27.35 | 30.55 | 28.95 | +0.98 | 87.9% | 302.5 | 87.9% | -0.02 | — | — | 0.40 | — |
| — | 24.85 | 28.00 | 26.43 | +0.97 | 83.6% | 305 | 83.6% | -0.03 | — | — | 0.42 | — |
| — | 22.40 | 25.65 | 24.02 | +0.97 | 79.4% | 307.5 | 79.4% | -0.03 | 0.32 | 0.05 | 0.58 | — |
| — | 19.95 | 22.70 | 21.32 | +0.96 | 75.3% | 310 | 75.3% | -0.05 | 0.25 | 0.10 | 0.40 | — |
| — | 17.40 | 20.35 | 18.88 | +0.94 | 71.6% | 312.5 | 71.6% | -0.06 | — | — | 0.46 | — |
| — | 15.00 | 18.25 | 16.62 | +0.93 | 68.3% | 315 | 68.3% | -0.07 | 0.36 | 0.10 | 0.63 | — |
| — | 12.60 | 15.90 | 14.25 | +0.89 | 65.5% | 317.5 | 65.5% | -0.11 | 0.54 | 0.26 | 0.82 | — |
| — | 10.45 | 13.50 | 11.97 | +0.85 | 63.2% | 320 | 63.2% | -0.15 | 0.65 | 0.33 | 0.97 | — |
| — | 8.15 | 11.40 | 9.78 | +0.80 | 61.5% | 322.5 | 61.5% | -0.20 | 1.17 | 0.89 | 1.44 | — |
| — | 6.25 | 8.90 | 7.58 | +0.72 | 60.6% | 325 | 60.6% | -0.28 | 1.53 | 1.06 | 2.00 | — |
| — | 4.95 | 7.50 | 6.22 | +0.63 | 60.3% | 327.5 | 60.3% | -0.37 | 2.62 | 2.00 | 3.25 | — |
| — | 3.90 | 5.75 | 4.83 | +0.54 | 60.4% | 330 | 60.4% | -0.46 | 3.67 | 2.80 | 4.55 | — |
| — | 2.78 | 4.00 | 3.39 | +0.45 | 61.0% | 332.5 | 61.0% | -0.55 | 5.08 | 3.65 | 6.50 | — |
| — | 2.00 | 3.00 | 2.50 | +0.36 | 61.8% | 335 | 61.8% | -0.64 | 6.70 | 5.45 | 7.95 | — |
| — | 1.09 | 2.42 | 1.75 | +0.28 | 62.7% | 337.5 | 62.7% | -0.72 | 8.20 | 6.95 | 9.45 | — |
| — | 1.00 | 1.64 | 1.32 | +0.22 | 63.8% | 340 | 63.8% | -0.78 | 10.22 | 9.00 | 11.45 | — |
| — | 0.50 | 1.19 | 0.84 | +0.17 | 64.8% | 342.5 | 64.8% | -0.84 | 12.10 | 10.60 | 13.60 | — |
| — | 0.20 | 0.85 | 0.53 | +0.12 | 65.8% | 345 | 65.8% | -0.88 | 14.60 | 13.00 | 16.20 | — |
| — | 0.03 | 0.70 | 0.36 | +0.08 | 66.8% | 347.5 | 66.8% | -0.92 | 16.55 | 15.30 | 17.80 | — |
| — | 0.19 | 0.36 | 0.28 | +0.06 | 67.7% | 350 | 67.7% | -0.93 | 18.90 | 17.30 | 20.50 | — |
| — | — | 1.09 | — | +0.05 | 68.6% | 352.5 | 68.6% | -0.95 | 21.62 | 20.05 | 23.20 | — |
| — | — | 0.85 | — | +0.03 | 69.4% | 355 | 69.4% | -0.97 | 23.93 | 22.50 | 25.35 | — |
| — | — | 0.72 | — | +0.02 | 70.3% | 357.5 | 70.3% | -0.98 | 26.23 | 24.60 | 27.85 | — |
| — | — | 0.62 | — | +0.01 | 71.3% | 360 | 71.3% | -0.99 | 28.70 | 27.05 | 30.35 | — |
| — | — | 0.71 | — | +0.01 | 72.2% | 362.5 | 72.2% | -0.99 | 31.18 | 29.50 | 32.85 | — |
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.