Spot 338.80
· 162 contratti su 5 scadenze
· fonte ibkr
· catturata 10/08 22:58 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 30.40 | 32.20 | 31.30 | +0.99 | 37.9% | 307.5 | 37.9% | -0.01 | — | — | 0.16 | — |
| — | 27.90 | 29.90 | 28.90 | +0.99 | 35.9% | 310 | 35.9% | -0.01 | 0.04 | 0.02 | 0.05 | — |
| — | 25.45 | 27.40 | 26.43 | +0.99 | 34.1% | 312.5 | 34.1% | -0.01 | 0.09 | 0.01 | 0.17 | — |
| — | 22.95 | 24.75 | 23.85 | — | — | 315 | 32.4% | -0.02 | 0.10 | 0.01 | 0.18 | — |
| — | 20.45 | 22.40 | 21.43 | +0.98 | 31.0% | 317.5 | 31.0% | -0.02 | 0.05 | 0.01 | 0.09 | — |
| — | 18.00 | 19.80 | 18.90 | +0.97 | 29.7% | 320 | 29.7% | -0.03 | 0.12 | 0.02 | 0.23 | — |
| — | 15.55 | 17.50 | 16.52 | +0.95 | 28.6% | 322.5 | 28.6% | -0.05 | 0.16 | 0.04 | 0.28 | — |
| — | 13.15 | 15.00 | 14.07 | +0.93 | 27.6% | 325 | 27.6% | -0.07 | 0.23 | 0.10 | 0.36 | — |
| — | 10.85 | 12.45 | 11.65 | +0.90 | 26.8% | 327.5 | 26.8% | -0.09 | 0.42 | 0.26 | 0.58 | — |
| — | 8.70 | 10.35 | 9.53 | +0.86 | 26.1% | 330 | 26.1% | -0.13 | 0.70 | 0.53 | 0.88 | — |
| — | 6.75 | 8.00 | 7.38 | +0.81 | 25.5% | 332.5 | 25.5% | -0.19 | 1.14 | 0.87 | 1.41 | — |
| — | 5.05 | 6.35 | 5.70 | +0.74 | 25.0% | 335 | 25.0% | -0.26 | 1.84 | 1.53 | 2.16 | — |
| — | 3.75 | 4.60 | 4.17 | +0.65 | 24.6% | 337.5 | 24.6% | -0.35 | 2.83 | 2.46 | 3.20 | — |
| — | 2.54 | 3.25 | 2.90 | +0.55 | 24.3% | 340 | 24.3% | -0.45 | 4.05 | 3.60 | 4.50 | — |
| — | 1.75 | 2.23 | 1.99 | +0.46 | 24.1% | 342.5 | 24.1% | -0.55 | 5.60 | 4.95 | 6.25 | — |
| — | 0.98 | 1.51 | 1.25 | +0.37 | 23.9% | 345 | 23.9% | -0.64 | 7.50 | 6.80 | 8.20 | — |
| — | 0.53 | 0.85 | 0.69 | +0.29 | 23.9% | 347.5 | 23.9% | -0.72 | 9.57 | 8.85 | 10.30 | — |
| — | 0.35 | 0.53 | 0.44 | +0.22 | 24.0% | 350 | 24.0% | -0.79 | 11.72 | 10.85 | 12.60 | — |
| — | 0.16 | 0.37 | 0.27 | +0.16 | 24.2% | 352.5 | 24.2% | -0.85 | 14.07 | 13.20 | 14.95 | — |
| — | 0.04 | 0.32 | 0.18 | +0.12 | 24.5% | 355 | 24.5% | -0.89 | 16.50 | 15.60 | 17.40 | — |
| — | 0.01 | 0.25 | 0.13 | +0.08 | 25.0% | 357.5 | 25.0% | -0.93 | 18.95 | 18.05 | 19.85 | — |
| — | 0.01 | 0.21 | 0.11 | +0.06 | 25.4% | 360 | 25.4% | -0.95 | 21.43 | 20.50 | 22.35 | — |
| — | 0.01 | 0.17 | 0.09 | +0.04 | 25.9% | 362.5 | 25.9% | -0.97 | 23.88 | 22.95 | 24.80 | — |
| — | — | 0.05 | — | +0.03 | 26.5% | 365 | 26.5% | -0.99 | 26.40 | 25.50 | 27.30 | — |
| — | — | 0.17 | — | +0.02 | 27.0% | 367.5 | 27.0% | -1.00 | 28.82 | 27.85 | 29.80 | — |
| — | — | 0.01 | — | +0.01 | 27.4% | 370 | 27.4% | -1.00 | 31.40 | 30.50 | 32.30 | — |
| — | — | 0.16 | — | +0.01 | 27.9% | 372.5 | 27.9% | -1.00 | 33.90 | 33.00 | 34.80 | — |
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.