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 | |
| — | 33.95 | 35.45 | 34.70 | +0.90 | 42.0% | 297.5 | 42.0% | -0.10 | 0.71 | 0.69 | 0.73 | — |
| — | 31.80 | 32.70 | 32.25 | +0.88 | 41.2% | 300 | 41.2% | -0.12 | 0.87 | 0.85 | 0.89 | — |
| — | 29.30 | 30.55 | 29.93 | +0.87 | 40.6% | 302.5 | 40.6% | -0.14 | 1.06 | 1.05 | 1.08 | — |
| — | 27.15 | 28.20 | 27.68 | +0.84 | 40.2% | 305 | 40.2% | -0.16 | 1.31 | 1.29 | 1.33 | — |
| — | 24.80 | 26.20 | 25.50 | +0.82 | 40.0% | 307.5 | 40.0% | -0.18 | 1.61 | 1.59 | 1.64 | — |
| — | 22.95 | 23.85 | 23.40 | +0.79 | 39.8% | 310 | 39.8% | -0.22 | 1.98 | 1.95 | 2.01 | — |
| — | 20.85 | 21.50 | 21.18 | +0.75 | 39.7% | 312.5 | 39.7% | -0.25 | 2.42 | 2.39 | 2.46 | — |
| — | 19.00 | 19.65 | 19.32 | +0.72 | 39.4% | 315 | 39.4% | -0.28 | 2.96 | 2.93 | 2.99 | — |
| — | 17.10 | 17.85 | 17.48 | +0.69 | 39.6% | 317.5 | 39.6% | -0.31 | 3.60 | 3.55 | 3.65 | — |
| — | 15.40 | 15.90 | 15.65 | +0.66 | 39.2% | 320 | 39.2% | -0.34 | 4.30 | 4.25 | 4.35 | — |
| — | 13.75 | 14.20 | 13.97 | +0.62 | 39.2% | 322.5 | 39.2% | -0.38 | 5.15 | 5.10 | 5.20 | — |
| — | 12.20 | 12.55 | 12.38 | +0.58 | 39.0% | 325 | 39.0% | -0.42 | 6.10 | 6.05 | 6.15 | — |
| — | 10.85 | 11.10 | 10.97 | +0.54 | 39.3% | 327.5 | 39.3% | -0.46 | 7.17 | 7.10 | 7.25 | — |
| — | 9.55 | 9.85 | 9.70 | +0.50 | 39.4% | 330 | 39.4% | -0.50 | 8.38 | 8.30 | 8.45 | — |
| — | 8.45 | 8.55 | 8.50 | +0.46 | 39.8% | 332.5 | 39.8% | -0.54 | 9.70 | 9.55 | 9.85 | — |
| — | 7.35 | 7.50 | 7.42 | +0.43 | 39.8% | 335 | 39.8% | -0.58 | 11.12 | 10.95 | 11.30 | — |
| — | 6.40 | 6.50 | 6.45 | — | — | 337.5 | — | — | 12.65 | 12.45 | 12.85 | — |
| — | 5.55 | 5.65 | 5.60 | +0.36 | 40.5% | 340 | 40.5% | -0.64 | 14.32 | 14.10 | 14.55 | — |
| — | 4.80 | 4.95 | 4.88 | — | — | 342.5 | — | — | 16.07 | 15.85 | 16.30 | — |
| — | 4.15 | 4.25 | 4.20 | +0.29 | 41.0% | 345 | 41.0% | -0.71 | 17.98 | 17.60 | 18.35 | — |
| — | 3.60 | 3.70 | 3.65 | — | — | 347.5 | — | — | 19.82 | 19.25 | 20.40 | — |
| — | 3.10 | 3.20 | 3.15 | +0.24 | 41.5% | 350 | 41.5% | -0.76 | 21.93 | 21.60 | 22.25 | — |
| — | 2.69 | 2.74 | 2.71 | — | — | 352.5 | — | — | 23.85 | 23.15 | 24.55 | — |
| — | 2.32 | 2.38 | 2.35 | +0.19 | 42.3% | 355 | 42.3% | -0.81 | 25.98 | 25.30 | 26.65 | — |
| — | 2.01 | 2.07 | 2.04 | +0.18 | 42.7% | 357.5 | 42.7% | -0.83 | 28.25 | 27.60 | 28.90 | — |
| — | 1.75 | 1.79 | 1.77 | +0.16 | 43.3% | 360 | 43.3% | -0.85 | 30.57 | 30.00 | 31.15 | — |
| — | 1.53 | 1.57 | 1.55 | +0.14 | 44.0% | 362.5 | 44.0% | -0.87 | 32.80 | 31.80 | 33.80 | — |
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.