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 | |
| — | 31.00 | 37.40 | 34.20 | +0.98 | 66.0% | 302.5 | 66.0% | -0.02 | 1.90 | 1.25 | 2.55 | — |
| — | 29.80 | 34.70 | 32.25 | +0.97 | 65.9% | 305 | 65.9% | -0.03 | 2.52 | 1.95 | 3.10 | — |
| — | 27.40 | 33.30 | 30.35 | +0.97 | 65.9% | 307.5 | 65.9% | -0.03 | 3.15 | 2.00 | 4.30 | — |
| — | 27.10 | 32.60 | 29.85 | +0.97 | 65.8% | 310 | 65.8% | -0.03 | 3.85 | 3.20 | 4.50 | — |
| — | 25.20 | 29.80 | 27.50 | +0.96 | 65.8% | 312.5 | 65.8% | -0.04 | 4.15 | 3.70 | 4.60 | — |
| — | 22.40 | 27.30 | 24.85 | +0.96 | 65.8% | 315 | 65.8% | -0.04 | 4.90 | 4.30 | 5.50 | — |
| — | 20.90 | 25.90 | 23.40 | +0.96 | 65.8% | 317.5 | 65.8% | -0.04 | 5.70 | 4.20 | 7.20 | — |
| — | 20.30 | 25.20 | 22.75 | +0.95 | 65.8% | 320 | 65.8% | -0.05 | 6.25 | 6.00 | 6.50 | — |
| — | 19.30 | 22.30 | 20.80 | +0.95 | 65.7% | 322.5 | 65.7% | -0.05 | 6.70 | 4.40 | 9.00 | — |
| — | 16.50 | 21.00 | 18.75 | +0.94 | 65.7% | 325 | 65.7% | -0.06 | 8.45 | 8.00 | 8.90 | — |
| — | 14.50 | 20.40 | 17.45 | +0.94 | 65.7% | 327.5 | 65.7% | -0.06 | 9.25 | 8.60 | 9.90 | — |
| — | 15.00 | 19.00 | 17.00 | +0.93 | 65.7% | 330 | 65.7% | -0.07 | 9.85 | 8.70 | 11.00 | — |
| — | 13.70 | 15.80 | 14.75 | +0.93 | 65.8% | 332.5 | 65.8% | -0.07 | 11.15 | 8.40 | 13.90 | — |
| — | 12.60 | 14.70 | 13.65 | +0.92 | 65.8% | 335 | 65.8% | -0.08 | 12.45 | 11.90 | 13.00 | — |
| — | 11.20 | 13.00 | 12.10 | +0.91 | 65.8% | 337.5 | 65.8% | -0.09 | 13.65 | 10.90 | 16.40 | — |
| — | 10.30 | 12.00 | 11.15 | +0.91 | 65.9% | 340 | 65.9% | -0.09 | 14.85 | 12.40 | 17.30 | — |
| — | 8.80 | 10.90 | 9.85 | +0.90 | 65.9% | 342.5 | 65.9% | -0.10 | 16.85 | 16.00 | 17.70 | — |
| — | 8.80 | 10.30 | 9.55 | +0.89 | 66.0% | 345 | 66.0% | -0.11 | 18.30 | 15.20 | 21.40 | — |
| — | 7.20 | 9.30 | 8.25 | +0.88 | 66.1% | 347.5 | 66.1% | -0.12 | 20.10 | 18.00 | 22.20 | — |
| — | 7.00 | 8.00 | 7.50 | +0.87 | 66.3% | 350 | 66.3% | -0.13 | 21.25 | 18.60 | 23.90 | — |
| — | 5.40 | 7.30 | 6.35 | +0.87 | 66.4% | 352.5 | 66.4% | -0.13 | 23.60 | 21.60 | 25.60 | — |
| — | 5.00 | 7.20 | 6.10 | +0.86 | 66.6% | 355 | 66.6% | -0.15 | 24.85 | 22.20 | 27.50 | — |
| — | 4.70 | 8.10 | 6.40 | +0.84 | 66.8% | 357.5 | 66.8% | -0.16 | 26.55 | 24.00 | 29.10 | — |
| — | 4.30 | 5.30 | 4.80 | +0.83 | 67.0% | 360 | 67.0% | -0.17 | 28.60 | 25.90 | 31.30 | — |
| — | 2.15 | 6.00 | 4.08 | +0.82 | 67.2% | 362.5 | 67.2% | -0.18 | 31.25 | 28.00 | 34.50 | — |
| — | 3.20 | 7.10 | 5.15 | +0.81 | 67.4% | 365 | 67.4% | -0.19 | 34.05 | 31.10 | 37.00 | — |
| — | 3.30 | 3.80 | 3.55 | +0.80 | 67.7% | 367.5 | 67.7% | -0.20 | 35.25 | 32.00 | 38.50 | — |
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.