Spot 330.77
· 144 contratti su 5 scadenze
· fonte ibkr
· catturata 18/08 00:48 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 31.45 | 34.65 | 33.05 | — | — | 300 | — | — | 1.85 | 1.72 | 1.99 | — |
| — | 29.25 | 33.65 | 31.45 | — | — | 302.5 | — | — | 2.31 | 1.97 | 2.64 | — |
| — | 27.15 | 29.35 | 28.25 | — | — | 305 | — | — | 2.73 | 2.41 | 3.05 | — |
| — | 25.20 | 30.25 | 27.73 | — | — | 307.5 | 50.2% | -0.18 | 3.08 | 2.86 | 3.30 | — |
| — | 23.60 | 25.10 | 24.35 | +0.79 | 49.8% | 310 | 49.8% | -0.22 | 3.60 | 3.25 | 3.95 | — |
| — | 20.95 | 24.10 | 22.52 | +0.76 | 49.5% | 312.5 | 49.5% | -0.24 | 4.17 | 3.80 | 4.55 | — |
| — | 19.60 | 21.75 | 20.68 | +0.74 | 49.3% | 315 | 49.3% | -0.27 | 4.85 | 4.45 | 5.25 | — |
| — | 17.90 | 20.45 | 19.18 | +0.71 | 49.0% | 317.5 | 49.0% | -0.29 | 5.45 | 5.00 | 5.90 | — |
| — | 15.75 | 17.90 | 16.82 | +0.67 | 48.8% | 320 | 48.8% | -0.33 | 6.40 | 6.05 | 6.75 | — |
| — | 14.65 | 16.50 | 15.57 | +0.64 | 48.6% | 322.5 | 48.6% | -0.36 | 7.42 | 7.15 | 7.70 | — |
| — | 13.65 | 15.00 | 14.32 | +0.60 | 48.5% | 325 | 48.5% | -0.40 | 8.43 | 8.15 | 8.70 | — |
| — | 11.85 | 13.45 | 12.65 | +0.56 | 48.4% | 327.5 | 48.4% | -0.44 | 9.45 | 9.00 | 9.90 | — |
| — | 11.10 | 12.00 | 11.55 | +0.53 | 48.3% | 330 | 48.3% | -0.48 | 10.80 | 10.05 | 11.55 | — |
| — | 9.10 | 10.40 | 9.75 | +0.49 | 48.2% | 332.5 | 48.2% | -0.51 | 11.95 | 11.40 | 12.50 | — |
| — | 8.55 | 9.70 | 9.12 | +0.45 | 48.2% | 335 | 48.2% | -0.55 | 13.38 | 12.75 | 14.00 | — |
| — | 7.60 | 8.65 | 8.12 | +0.43 | 48.1% | 337.5 | 48.1% | -0.58 | 15.07 | 14.20 | 15.95 | — |
| — | 6.70 | 7.75 | 7.22 | +0.39 | 48.1% | 340 | 48.1% | -0.62 | 16.25 | 15.50 | 17.00 | — |
| — | 5.55 | 6.85 | 6.20 | +0.36 | 48.2% | 342.5 | 48.2% | -0.65 | 18.23 | 17.15 | 19.30 | — |
| — | 4.85 | 6.05 | 5.45 | +0.33 | 48.2% | 345 | 48.2% | -0.67 | 20.02 | 18.95 | 21.10 | — |
| — | 4.25 | 5.30 | 4.78 | +0.30 | 48.3% | 347.5 | 48.3% | -0.71 | 21.55 | 20.55 | 22.55 | — |
| — | 3.95 | 4.70 | 4.33 | +0.27 | 48.3% | 350 | 48.3% | -0.73 | 23.05 | 22.00 | 24.10 | — |
| — | 3.40 | 4.10 | 3.75 | +0.24 | 48.5% | 352.5 | 48.5% | -0.76 | 25.20 | 23.55 | 26.85 | — |
| — | 3.00 | 3.55 | 3.27 | +0.21 | 48.6% | 355 | 48.6% | -0.79 | 26.95 | 25.55 | 28.35 | — |
| — | 2.58 | 3.10 | 2.84 | +0.19 | 48.7% | 357.5 | 48.7% | -0.81 | 28.82 | 27.15 | 30.50 | — |
| — | 2.26 | 2.59 | 2.42 | +0.17 | 48.9% | 360 | 48.9% | -0.83 | 31.10 | 29.35 | 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.