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 | |
| — | 31.30 | 34.50 | 32.90 | +0.90 | 55.1% | 300 | 55.1% | -0.10 | 1.40 | 0.93 | 1.87 | — |
| — | 29.00 | 32.05 | 30.52 | +0.88 | 54.6% | 302.5 | 54.6% | -0.12 | 1.81 | 1.25 | 2.38 | — |
| — | 27.05 | 29.80 | 28.43 | +0.86 | 54.1% | 305 | 54.1% | -0.14 | 2.03 | 1.51 | 2.55 | — |
| — | 24.75 | 27.70 | 26.23 | +0.84 | 53.7% | 307.5 | 53.7% | -0.16 | 2.48 | 1.87 | 3.10 | — |
| — | 22.80 | 25.75 | 24.27 | +0.81 | 53.4% | 310 | 53.4% | -0.18 | 2.96 | 2.18 | 3.75 | — |
| — | 20.80 | 23.55 | 22.18 | +0.78 | 53.1% | 312.5 | 53.1% | -0.21 | 3.40 | 2.70 | 4.10 | — |
| — | 18.80 | 21.75 | 20.27 | +0.76 | 52.8% | 315 | 52.8% | -0.24 | 4.17 | 3.25 | 5.10 | — |
| — | 17.20 | 20.25 | 18.73 | +0.73 | 52.7% | 317.5 | 52.7% | -0.27 | 5.05 | 4.10 | 6.00 | — |
| — | 15.50 | 18.00 | 16.75 | +0.68 | 52.5% | 320 | 52.5% | -0.32 | 5.62 | 4.55 | 6.70 | — |
| — | 14.25 | 16.45 | 15.35 | +0.65 | 52.4% | 322.5 | 52.4% | -0.35 | 6.88 | 6.05 | 7.70 | — |
| — | 12.85 | 15.15 | 14.00 | +0.61 | 52.3% | 325 | 52.3% | -0.39 | 7.58 | 7.00 | 8.15 | — |
| — | 10.80 | 13.80 | 12.30 | +0.57 | 52.2% | 327.5 | 52.2% | -0.43 | 8.57 | 7.65 | 9.50 | — |
| — | 10.55 | 12.45 | 11.50 | +0.54 | 52.1% | 330 | 52.1% | -0.47 | 9.75 | 9.00 | 10.50 | — |
| — | 9.00 | 10.80 | 9.90 | +0.50 | 52.1% | 332.5 | 52.1% | -0.50 | 11.00 | 9.95 | 12.05 | — |
| — | 7.85 | 9.40 | 8.62 | +0.46 | 52.0% | 335 | 52.0% | -0.54 | 12.40 | 11.35 | 13.45 | — |
| — | 7.35 | 8.20 | 7.78 | +0.42 | 51.9% | 337.5 | 51.9% | -0.58 | 14.20 | 12.85 | 15.55 | — |
| — | 6.45 | 7.25 | 6.85 | +0.38 | 51.9% | 340 | 51.9% | -0.62 | 15.45 | 14.45 | 16.45 | — |
| — | 5.55 | 7.20 | 6.38 | +0.34 | 51.8% | 342.5 | 51.8% | -0.66 | 17.23 | 16.15 | 18.30 | — |
| — | 4.85 | 6.25 | 5.55 | +0.31 | 51.6% | 345 | 51.6% | -0.69 | 18.82 | 17.15 | 20.50 | — |
| — | 3.45 | 5.40 | 4.42 | +0.28 | 51.5% | 347.5 | 51.5% | -0.73 | 20.52 | 18.85 | 22.20 | — |
| — | 3.30 | 4.20 | 3.75 | +0.25 | 51.4% | 350 | 51.4% | -0.75 | 22.32 | 20.75 | 23.90 | — |
| — | 2.33 | 3.35 | 2.84 | +0.19 | 51.2% | 355 | 51.2% | -0.81 | 26.40 | 24.95 | 27.85 | — |
| — | 1.54 | 2.39 | 1.97 | +0.14 | 51.1% | 360 | 51.1% | -0.86 | 30.70 | 29.25 | 32.15 | — |
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.