Spot 330.86
· 174 contratti su 5 scadenze
· fonte ibkr
· catturata 10/08 22:27 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 32.40 | 35.35 | 33.88 | +0.96 | 50.2% | 297.5 | 50.2% | -0.04 | 0.12 | 0.12 | 0.13 | — |
| — | 30.65 | 31.70 | 31.18 | +0.95 | 48.3% | 300 | 48.3% | -0.05 | 0.15 | 0.15 | 0.16 | — |
| — | 28.15 | 29.90 | 29.02 | +0.93 | 46.7% | 302.5 | 46.7% | -0.07 | 0.20 | 0.19 | 0.21 | — |
| — | 25.80 | 27.25 | 26.52 | +0.92 | 45.4% | 305 | 45.4% | -0.08 | 0.26 | 0.25 | 0.27 | — |
| — | 23.30 | 24.75 | 24.02 | +0.89 | 44.2% | 307.5 | 44.2% | -0.11 | 0.35 | 0.34 | 0.36 | — |
| — | 21.00 | 21.70 | 21.35 | +0.86 | 43.1% | 310 | 43.1% | -0.14 | 0.47 | 0.46 | 0.48 | — |
| — | 19.05 | 19.85 | 19.45 | +0.84 | 42.1% | 312.5 | 42.1% | -0.17 | 0.66 | 0.64 | 0.67 | — |
| — | 16.80 | 17.55 | 17.18 | +0.79 | 41.4% | 315 | 41.4% | -0.21 | 0.90 | 0.89 | 0.91 | — |
| — | 14.65 | 14.95 | 14.80 | +0.75 | 41.0% | 317.5 | 41.0% | -0.25 | 1.24 | 1.23 | 1.25 | — |
| — | 12.65 | 12.85 | 12.75 | +0.70 | 40.8% | 320 | 40.8% | -0.30 | 1.71 | 1.69 | 1.73 | — |
| — | 10.50 | 10.95 | 10.72 | +0.65 | 40.9% | 322.5 | 40.9% | -0.35 | 2.31 | 2.29 | 2.34 | — |
| — | 9.05 | 9.20 | 9.12 | +0.60 | 41.3% | 325 | 41.3% | -0.40 | 3.10 | 3.05 | 3.15 | — |
| — | 7.50 | 7.65 | 7.58 | +0.54 | 40.9% | 327.5 | 40.9% | -0.46 | 4.03 | 3.95 | 4.10 | — |
| — | 6.15 | 6.25 | 6.20 | +0.49 | 40.8% | 330 | 40.8% | -0.51 | 5.15 | 5.10 | 5.20 | — |
| — | 4.95 | 5.10 | 5.03 | +0.44 | 41.1% | 332.5 | 41.1% | -0.57 | 6.47 | 6.40 | 6.55 | — |
| — | 4.00 | 4.05 | 4.03 | +0.38 | 41.5% | 335 | 41.5% | -0.62 | 8.00 | 7.90 | 8.10 | — |
| — | 3.15 | 3.25 | 3.20 | +0.33 | 42.0% | 337.5 | 42.0% | -0.67 | 9.68 | 9.60 | 9.75 | — |
| — | 2.51 | 2.57 | 2.54 | +0.28 | 42.6% | 340 | 42.6% | -0.72 | 11.50 | 11.40 | 11.60 | — |
| — | 1.96 | 2.02 | 1.99 | +0.24 | 43.3% | 342.5 | 43.3% | -0.76 | 13.45 | 13.35 | 13.55 | — |
| — | 1.54 | 1.59 | 1.56 | +0.21 | 43.9% | 345 | 43.9% | -0.79 | 15.82 | 15.40 | 16.25 | — |
| — | 1.21 | 1.24 | 1.23 | +0.18 | 44.6% | 347.5 | 44.6% | -0.82 | 17.35 | 16.85 | 17.85 | — |
| — | 0.95 | 0.98 | 0.96 | +0.15 | 45.4% | 350 | 45.4% | -0.85 | 19.93 | 19.30 | 20.55 | — |
| — | 0.75 | 0.79 | 0.77 | +0.13 | 46.3% | 352.5 | 46.3% | -0.88 | 22.20 | 21.25 | 23.15 | — |
| — | 0.60 | 0.62 | 0.61 | +0.11 | 47.3% | 355 | 47.3% | -0.90 | 24.45 | 23.45 | 25.45 | — |
| — | 0.48 | 0.50 | 0.49 | +0.09 | 48.5% | 357.5 | 48.5% | -0.91 | 26.95 | 25.95 | 27.95 | — |
| — | 0.40 | 0.41 | 0.41 | +0.08 | 49.7% | 360 | 49.7% | -0.93 | 29.23 | 28.50 | 29.95 | — |
| — | 0.33 | 0.34 | 0.34 | +0.07 | 51.0% | 362.5 | 51.0% | -0.94 | 31.80 | 30.65 | 32.95 | — |
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.