Spot 338.94
· 162 contratti su 5 scadenze
· fonte ibkr
· catturata 10/08 22:57 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 32.50 | 40.00 | 36.25 | +0.95 | 65.4% | 305 | 65.4% | -0.05 | 0.53 | 0.45 | 0.60 | — |
| — | 29.40 | 37.00 | 33.20 | +0.94 | 65.0% | 307.5 | 65.0% | -0.06 | 0.72 | 0.65 | 0.80 | — |
| — | 26.70 | 32.60 | 29.65 | +0.93 | 64.6% | 310 | 64.6% | -0.08 | 0.97 | 0.85 | 1.10 | — |
| — | 24.40 | 32.10 | 28.25 | +0.91 | 64.3% | 312.5 | 64.3% | -0.09 | 1.15 | 1.00 | 1.30 | — |
| — | 24.30 | 29.20 | 26.75 | +0.89 | 64.0% | 315 | — | — | 1.52 | 1.40 | 1.65 | — |
| — | 19.90 | 27.80 | 23.85 | — | — | 317.5 | — | — | 1.80 | 1.50 | 2.10 | — |
| — | 19.00 | 22.50 | 20.75 | — | — | 320 | — | — | 2.27 | 2.05 | 2.50 | — |
| — | 17.60 | 22.00 | 19.80 | — | — | 322.5 | — | — | 2.90 | 2.60 | 3.20 | — |
| — | 14.00 | 21.80 | 17.90 | +0.81 | 63.3% | 325 | 63.3% | -0.19 | 3.50 | 3.30 | 3.70 | — |
| — | 13.30 | 19.00 | 16.15 | +0.78 | 63.3% | 327.5 | — | — | 4.30 | 4.00 | 4.60 | — |
| — | 10.60 | 17.60 | 14.10 | — | — | 330 | — | — | 5.15 | 5.00 | 5.30 | — |
| — | 11.10 | 15.90 | 13.50 | +0.72 | 63.4% | 332.5 | 63.4% | -0.28 | 6.00 | 5.40 | 6.60 | — |
| — | 9.50 | 15.30 | 12.40 | — | — | 335 | — | — | 7.40 | 6.70 | 8.10 | — |
| — | 9.00 | 10.50 | 9.75 | +0.65 | 63.8% | 337.5 | 63.8% | -0.35 | 8.35 | 7.40 | 9.30 | — |
| — | 8.50 | 9.80 | 9.15 | +0.61 | 64.0% | 340 | 64.0% | -0.39 | 9.35 | 9.00 | 9.70 | — |
| — | 7.40 | 8.90 | 8.15 | +0.58 | 64.2% | 342.5 | 64.2% | -0.42 | 10.55 | 8.90 | 12.20 | — |
| — | 6.30 | 7.00 | 6.65 | +0.54 | 64.5% | 345 | 64.5% | -0.46 | 11.95 | 9.20 | 14.70 | — |
| — | 5.40 | 6.90 | 6.15 | +0.51 | 64.8% | 347.5 | 64.8% | -0.49 | 13.65 | 10.40 | 16.90 | — |
| — | 4.60 | 5.50 | 5.05 | +0.47 | 65.1% | 350 | — | — | 15.90 | 12.60 | 19.20 | — |
| — | 2.40 | 5.20 | 3.80 | — | — | 352.5 | — | — | 17.60 | 14.50 | 20.70 | — |
| — | 3.30 | 4.00 | 3.65 | — | — | 355 | — | — | 18.25 | 16.30 | 20.20 | — |
| — | 2.30 | 3.40 | 2.85 | — | — | 357.5 | — | — | 21.10 | 17.60 | 24.60 | — |
| — | 2.50 | 2.75 | 2.62 | — | — | 360 | 66.6% | -0.66 | 22.35 | 20.20 | 24.50 | — |
| — | 1.45 | 2.95 | 2.20 | +0.31 | 67.1% | 362.5 | 67.1% | -0.70 | 23.80 | 21.30 | 26.30 | — |
| — | 1.45 | 2.25 | 1.85 | +0.28 | 67.5% | 365 | 67.5% | -0.72 | 27.10 | 23.00 | 31.20 | — |
| — | 1.05 | 1.90 | 1.48 | +0.26 | 68.0% | 367.5 | 68.0% | -0.74 | 28.30 | 25.70 | 30.90 | — |
| — | 1.10 | 1.50 | 1.30 | +0.23 | 68.4% | 370 | 68.4% | -0.77 | 30.80 | 27.10 | 34.50 | — |
| — | 0.75 | 1.25 | 1.00 | +0.21 | 68.9% | 372.5 | 68.9% | -0.79 | 33.30 | 30.00 | 36.60 | — |
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.