Spot 335.77
· 158 contratti su 5 scadenze
· fonte ibkr
· catturata 06/08 22:57 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 29.00 | 36.80 | 32.90 | +0.99 | 87.4% | 302.5 | 87.4% | -0.01 | — | — | 0.15 | — |
| — | 26.00 | 33.70 | 29.85 | +0.99 | 86.2% | 305 | 86.2% | -0.01 | 0.12 | 0.05 | 0.20 | — |
| — | 25.80 | 30.70 | 28.25 | +0.98 | 85.0% | 307.5 | 85.0% | -0.02 | — | — | 0.20 | — |
| — | 22.80 | 29.00 | 25.90 | +0.98 | 83.7% | 310 | 83.7% | -0.02 | 0.17 | 0.10 | 0.25 | — |
| — | 19.80 | 25.20 | 22.50 | +0.98 | 82.5% | 312.5 | 82.5% | -0.02 | 0.20 | 0.10 | 0.30 | — |
| — | 18.70 | 23.00 | 20.85 | +0.98 | 81.3% | 315 | 81.3% | -0.02 | 0.30 | 0.20 | 0.40 | — |
| — | 16.30 | 21.40 | 18.85 | +0.98 | 80.2% | 317.5 | 80.2% | -0.02 | 0.50 | 0.30 | 0.70 | — |
| — | 14.10 | 18.00 | 16.05 | +0.97 | 79.3% | 320 | 79.3% | -0.03 | 0.82 | 0.70 | 0.95 | — |
| — | 11.90 | 16.10 | 14.00 | +0.97 | 78.4% | 322.5 | 78.4% | -0.03 | 1.23 | 1.10 | 1.35 | — |
| — | 9.80 | 13.00 | 11.40 | +0.97 | 77.7% | 325 | 77.7% | -0.03 | 1.70 | 1.45 | 1.95 | — |
| — | 8.30 | 13.40 | 10.85 | +0.96 | 77.1% | 327.5 | 77.1% | -0.04 | 1.90 | 0.95 | 2.85 | — |
| — | 7.60 | 9.80 | 8.70 | — | — | 330 | — | — | 3.05 | 2.80 | 3.30 | — |
| — | 6.60 | 7.60 | 7.10 | — | — | 332.5 | 76.5% | -0.05 | 4.20 | 3.70 | 4.70 | — |
| — | 5.20 | 6.20 | 5.70 | — | — | 335 | — | — | 5.00 | 4.20 | 5.80 | — |
| — | 4.10 | 4.80 | 4.45 | — | — | 337.5 | 76.8% | -0.06 | 7.10 | 6.20 | 8.00 | — |
| — | 3.30 | 3.80 | 3.55 | +0.94 | 77.2% | 340 | — | — | 7.95 | 7.10 | 8.80 | — |
| — | 2.40 | 3.00 | 2.70 | — | — | 342.5 | — | — | 10.05 | 8.00 | 12.10 | — |
| — | 2.05 | 2.55 | 2.30 | +0.92 | 78.9% | 345 | — | — | 12.05 | 10.70 | 13.40 | — |
| — | 1.35 | 1.95 | 1.65 | — | — | 347.5 | — | — | 14.00 | 12.10 | 15.90 | — |
| — | 1.10 | 1.25 | 1.18 | — | — | 350 | 81.8% | -0.09 | 15.60 | 13.20 | 18.00 | — |
| — | 0.80 | 1.05 | 0.93 | +0.90 | 83.6% | 352.5 | 83.6% | -0.10 | 17.40 | 14.60 | 20.20 | — |
| — | 0.60 | 0.80 | 0.70 | — | — | 355 | 85.7% | -0.11 | 20.25 | 18.20 | 22.30 | — |
| — | 0.30 | 0.60 | 0.45 | +0.88 | 88.0% | 357.5 | 88.0% | -0.12 | 22.40 | 20.00 | 24.80 | — |
| — | 0.35 | 0.50 | 0.42 | +0.87 | 90.4% | 360 | 90.4% | -0.13 | 24.25 | 22.70 | 25.80 | — |
| — | — | 0.80 | — | +0.86 | 93.1% | 362.5 | 93.1% | -0.14 | 28.15 | 25.70 | 30.60 | — |
| — | 0.10 | 0.40 | 0.25 | +0.85 | 95.9% | 365 | 95.9% | -0.15 | 29.90 | 27.20 | 32.60 | — |
| — | 0.15 | 0.85 | 0.50 | +0.83 | 98.8% | 367.5 | 98.8% | -0.17 | 32.55 | 29.10 | 36.00 | — |
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.