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 | |
| — | 33.40 | 35.85 | 34.62 | +0.91 | 52.0% | 300 | 52.0% | -0.09 | 1.15 | 1.06 | 1.23 | — |
| — | 30.15 | 33.65 | 31.90 | +0.89 | 51.4% | 302.5 | 51.4% | -0.11 | 1.41 | 1.30 | 1.51 | — |
| — | 27.70 | 30.85 | 29.27 | +0.88 | 51.0% | 305 | 51.0% | -0.13 | 1.59 | 1.36 | 1.82 | — |
| — | 26.25 | 29.35 | 27.80 | +0.86 | 50.5% | 307.5 | 50.5% | -0.14 | 2.00 | 1.47 | 2.54 | — |
| — | 23.80 | 26.85 | 25.32 | +0.83 | 50.1% | 310 | 50.1% | -0.17 | 2.38 | 2.16 | 2.60 | — |
| — | 21.55 | 24.80 | 23.18 | +0.81 | 49.7% | 312.5 | 49.7% | -0.19 | 2.83 | 2.57 | 3.10 | — |
| — | 20.15 | 22.75 | 21.45 | +0.78 | 49.3% | 315 | 49.3% | -0.22 | 3.58 | 3.15 | 4.00 | — |
| — | 18.25 | 20.75 | 19.50 | +0.75 | 49.0% | 317.5 | 49.0% | -0.25 | 4.12 | 3.45 | 4.80 | — |
| — | 16.90 | 18.90 | 17.90 | +0.71 | 48.7% | 320 | 48.7% | -0.29 | 4.67 | 4.35 | 5.00 | — |
| — | 15.00 | 17.05 | 16.02 | +0.67 | 48.4% | 322.5 | 48.4% | -0.33 | 5.60 | 4.85 | 6.35 | — |
| — | 13.45 | 15.40 | 14.43 | +0.64 | 48.1% | 325 | 48.1% | -0.36 | 6.25 | 5.80 | 6.70 | — |
| — | 12.05 | 13.75 | 12.90 | +0.60 | 47.9% | 327.5 | 47.9% | -0.40 | 7.65 | 6.80 | 8.50 | — |
| — | 11.20 | 12.25 | 11.72 | +0.56 | 47.7% | 330 | 47.7% | -0.44 | 8.32 | 7.70 | 8.95 | — |
| — | 9.65 | 10.90 | 10.28 | +0.52 | 47.5% | 332.5 | 47.5% | -0.48 | 9.45 | 8.65 | 10.25 | — |
| — | 8.50 | 9.65 | 9.07 | +0.48 | 47.4% | 335 | 47.4% | -0.52 | 10.68 | 10.05 | 11.30 | — |
| — | 7.50 | 8.45 | 7.97 | +0.44 | 47.2% | 337.5 | 47.2% | -0.56 | 12.05 | 11.10 | 13.00 | — |
| — | 6.45 | 7.40 | 6.92 | +0.40 | 47.2% | 340 | 47.2% | -0.60 | 13.97 | 12.60 | 15.35 | — |
| — | 5.65 | 6.35 | 6.00 | +0.36 | 47.1% | 342.5 | 47.1% | -0.64 | 15.22 | 14.10 | 16.35 | — |
| — | 4.90 | 5.60 | 5.25 | +0.33 | 47.1% | 345 | 47.1% | -0.68 | 16.90 | 15.60 | 18.20 | — |
| — | 4.20 | 5.05 | 4.62 | +0.29 | 47.1% | 347.5 | 47.1% | -0.71 | 18.95 | 17.20 | 20.70 | — |
| — | 3.60 | 4.10 | 3.85 | +0.26 | 47.1% | 350 | 47.1% | -0.74 | 20.70 | 19.35 | 22.05 | — |
| — | 3.10 | 3.70 | 3.40 | +0.23 | 47.2% | 352.5 | 47.2% | -0.76 | 22.65 | 20.95 | 24.35 | — |
| — | 2.56 | 3.15 | 2.85 | +0.21 | 47.3% | 355 | 47.3% | -0.79 | 24.73 | 22.85 | 26.60 | — |
| — | 2.19 | 2.71 | 2.45 | +0.19 | 47.4% | 357.5 | 47.4% | -0.82 | 26.12 | 23.70 | 28.55 | — |
| — | 1.87 | 2.24 | 2.06 | +0.16 | 47.6% | 360 | 47.6% | -0.84 | 28.52 | 26.90 | 30.15 | — |
| — | 1.12 | 1.62 | 1.37 | +0.12 | 48.0% | 365 | 48.0% | -0.88 | 32.12 | 29.30 | 34.95 | — |
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.