Spot 333.33
· 162 contratti su 5 scadenze
· fonte ibkr
· catturata 13/08 09:24 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 30.90 | 36.55 | 33.73 | +0.99 | 61.1% | 300 | 61.1% | -0.01 | 0.07 | 0.04 | 0.10 | — |
| — | 29.45 | 31.30 | 30.38 | +0.99 | 60.0% | 302.5 | 60.0% | -0.01 | 0.08 | 0.02 | 0.14 | — |
| — | 27.00 | 32.25 | 29.62 | +0.98 | 59.0% | 305 | 59.0% | -0.02 | 0.24 | 0.05 | 0.43 | — |
| — | 24.15 | 28.45 | 26.30 | +0.97 | 58.2% | 307.5 | — | — | — | — | 0.36 | — |
| — | 21.85 | 25.35 | 23.60 | — | — | 310 | — | — | 0.47 | 0.22 | 0.73 | — |
| — | 19.65 | 25.00 | 22.32 | — | — | 312.5 | 56.7% | -0.06 | 0.36 | 0.29 | 0.43 | — |
| — | 17.20 | 19.25 | 18.23 | +0.91 | 56.1% | 315 | 56.1% | -0.08 | 0.57 | 0.53 | 0.61 | — |
| — | 14.90 | 18.90 | 16.90 | +0.87 | 55.6% | 317.5 | 55.6% | -0.13 | 0.74 | 0.61 | 0.87 | — |
| — | 13.05 | 16.55 | 14.80 | +0.83 | 55.1% | 320 | 55.1% | -0.17 | 1.09 | 0.99 | 1.20 | — |
| — | 10.75 | 13.50 | 12.12 | +0.79 | 54.6% | 322.5 | 54.6% | -0.21 | 1.43 | 1.14 | 1.71 | — |
| — | 9.40 | 11.40 | 10.40 | +0.72 | 54.2% | 325 | 54.2% | -0.28 | 2.14 | 1.76 | 2.52 | — |
| — | 7.40 | 9.45 | 8.43 | +0.66 | 53.8% | 327.5 | 53.8% | -0.34 | 2.83 | 2.45 | 3.20 | — |
| — | 5.95 | 7.60 | 6.78 | +0.59 | 53.4% | 330 | 53.4% | -0.41 | 3.65 | 3.30 | 4.00 | — |
| — | 4.60 | 6.05 | 5.33 | +0.51 | 53.1% | 332.5 | 53.1% | -0.49 | 4.75 | 4.05 | 5.45 | — |
| — | 3.25 | 4.40 | 3.83 | +0.44 | 52.8% | 335 | 52.8% | -0.56 | 5.90 | 5.40 | 6.40 | — |
| — | 2.66 | 3.75 | 3.21 | +0.36 | 52.5% | 337.5 | 52.5% | -0.64 | 7.85 | 7.20 | 8.50 | — |
| — | 1.78 | 2.83 | 2.31 | +0.29 | 52.2% | 340 | 52.2% | -0.71 | 9.32 | 8.35 | 10.30 | — |
| — | 1.44 | 2.01 | 1.73 | +0.23 | 52.0% | 342.5 | 52.0% | -0.77 | 10.90 | 9.60 | 12.20 | — |
| — | 0.92 | 1.48 | 1.20 | +0.18 | 51.9% | 345 | 51.9% | -0.82 | 12.45 | 10.40 | 14.50 | — |
| — | 0.67 | 1.14 | 0.91 | +0.13 | 51.9% | 347.5 | 51.9% | -0.87 | 13.88 | 11.15 | 16.60 | — |
| — | 0.45 | 0.59 | 0.52 | +0.09 | 51.9% | 350 | 51.9% | -0.91 | 17.45 | 16.10 | 18.80 | — |
| — | 0.29 | 0.45 | 0.37 | +0.07 | 51.9% | 352.5 | 51.9% | -0.94 | 18.77 | 16.00 | 21.55 | — |
| — | 0.18 | 0.33 | 0.26 | +0.05 | 52.0% | 355 | 52.0% | -0.96 | 21.15 | 18.40 | 23.90 | — |
| — | 0.05 | 0.30 | 0.17 | +0.03 | 52.2% | 357.5 | 52.2% | -0.97 | 23.90 | 20.80 | 27.00 | — |
| — | — | 0.15 | — | +0.02 | 52.4% | 360 | 52.4% | -0.98 | 25.95 | 23.25 | 28.65 | — |
| — | — | 0.19 | — | +0.02 | 52.7% | 362.5 | 52.7% | -0.99 | 28.77 | 25.75 | 31.80 | — |
| — | — | 0.11 | — | +0.01 | 52.9% | 365 | 52.9% | -0.99 | 31.18 | 28.85 | 33.50 | — |
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.