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 | |
| — | 35.00 | 39.80 | 37.40 | — | — | 305 | — | — | 2.85 | 2.30 | 3.40 | — |
| — | 29.10 | 36.40 | 32.75 | +0.85 | 60.8% | 310 | 60.8% | -0.15 | 3.65 | 3.40 | 3.90 | — |
| — | 25.50 | 33.20 | 29.35 | — | — | 315 | — | — | 5.15 | 4.40 | 5.90 | — |
| — | 22.50 | 28.50 | 25.50 | +0.78 | 60.5% | 320 | 60.5% | -0.22 | 6.20 | 6.00 | 6.40 | — |
| — | 23.20 | 24.90 | 24.05 | — | — | 322.5 | — | — | 7.55 | 4.40 | 10.70 | — |
| — | 18.80 | 27.00 | 22.90 | +0.74 | 60.5% | 325 | 60.5% | -0.26 | 7.95 | 7.70 | 8.20 | — |
| — | 20.00 | 23.20 | 21.60 | — | — | 327.5 | — | — | 10.60 | 8.60 | 12.60 | — |
| — | 15.60 | 21.90 | 18.75 | +0.70 | 60.5% | 330 | 60.5% | -0.30 | 9.80 | 9.60 | 10.00 | — |
| — | 14.40 | 18.80 | 16.60 | — | — | 332.5 | — | — | 11.70 | 10.70 | 12.70 | — |
| — | 13.00 | 18.00 | 15.50 | +0.65 | 60.5% | 335 | 60.5% | -0.35 | 12.30 | 11.80 | 12.80 | — |
| — | 14.90 | 16.30 | 15.60 | — | — | 337.5 | — | — | 14.00 | 13.00 | 15.00 | — |
| — | 13.70 | 15.00 | 14.35 | +0.60 | 60.6% | 340 | 60.6% | -0.40 | 14.70 | 14.30 | 15.10 | — |
| — | 12.50 | 17.30 | 14.90 | — | — | 342.5 | — | — | 16.95 | 15.60 | 18.30 | — |
| — | 11.60 | 12.60 | 12.10 | +0.55 | 60.7% | 345 | 60.7% | -0.45 | 18.60 | 17.00 | 20.20 | — |
| — | 10.40 | 12.00 | 11.20 | — | — | 347.5 | — | — | 18.65 | 17.60 | 19.70 | — |
| — | 9.80 | 10.50 | 10.15 | +0.50 | 60.9% | 350 | 60.9% | -0.50 | 20.00 | 18.70 | 21.30 | — |
| — | 8.70 | 10.50 | 9.60 | — | — | 352.5 | — | — | 23.30 | 20.60 | 26.00 | — |
| — | 7.90 | 9.40 | 8.65 | +0.44 | 61.1% | 355 | 61.1% | -0.56 | 23.65 | 19.70 | 27.60 | — |
| — | 6.80 | 11.50 | 9.15 | — | — | 357.5 | — | — | 26.05 | 22.70 | 29.40 | — |
| — | 6.40 | 7.30 | 6.85 | +0.40 | 61.3% | 360 | 61.3% | -0.60 | 26.10 | 23.20 | 29.00 | — |
| — | 3.40 | 7.70 | 5.55 | — | — | 362.5 | — | — | 28.25 | 26.60 | 29.90 | — |
| — | 5.30 | 6.10 | 5.70 | +0.35 | 61.5% | 365 | 61.5% | -0.65 | 29.60 | 26.90 | 32.30 | — |
| — | 1.20 | 8.80 | 5.00 | — | — | 367.5 | — | — | 32.75 | 28.80 | 36.70 | — |
| — | 4.00 | 4.90 | 4.45 | +0.31 | 61.8% | 370 | 61.8% | -0.69 | 34.90 | 33.70 | 36.10 | — |
| — | 1.45 | 7.50 | 4.47 | +0.29 | 62.0% | 372.5 | 62.0% | -0.71 | 37.00 | 33.90 | 40.10 | — |
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.