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 | |
| — | 30.75 | 32.70 | 31.73 | +0.98 | 28.1% | 307.5 | 28.1% | -0.02 | 0.16 | 0.01 | 0.31 | — |
| — | 28.30 | 30.00 | 29.15 | +0.97 | 27.4% | 310 | 27.4% | -0.03 | 0.19 | 0.05 | 0.33 | — |
| — | 25.85 | 27.90 | 26.88 | +0.96 | 26.8% | 312.5 | 26.8% | -0.04 | 0.19 | 0.07 | 0.31 | — |
| — | 23.45 | 25.25 | 24.35 | +0.95 | 26.2% | 315 | 26.2% | -0.05 | 0.24 | 0.07 | 0.41 | — |
| — | 21.05 | 22.85 | 21.95 | +0.94 | 25.7% | 317.5 | 25.7% | -0.06 | 0.41 | 0.18 | 0.64 | — |
| — | 18.75 | 20.70 | 19.73 | +0.92 | 25.2% | 320 | 25.2% | -0.08 | 0.56 | 0.46 | 0.66 | — |
| — | 16.50 | 18.40 | 17.45 | +0.90 | 24.8% | 322.5 | 24.8% | -0.11 | 0.83 | 0.60 | 1.07 | — |
| — | 14.30 | 15.90 | 15.10 | +0.86 | 24.4% | 325 | 24.4% | -0.14 | 1.05 | 0.90 | 1.20 | — |
| — | 12.30 | 13.80 | 13.05 | +0.83 | 24.2% | 327.5 | 24.2% | -0.17 | 1.54 | 1.31 | 1.78 | — |
| — | 10.40 | 11.70 | 11.05 | +0.79 | 23.9% | 330 | 23.9% | -0.22 | 2.12 | 1.82 | 2.43 | — |
| — | 8.65 | 10.15 | 9.40 | +0.74 | 23.8% | 332.5 | 23.8% | -0.27 | 2.73 | 2.52 | 2.95 | — |
| — | 7.10 | 8.10 | 7.60 | +0.68 | 23.6% | 335 | 23.6% | -0.32 | 3.55 | 3.05 | 4.05 | — |
| — | 5.90 | 6.60 | 6.25 | +0.62 | 23.6% | 337.5 | 23.6% | -0.39 | 4.75 | 4.30 | 5.20 | — |
| — | 4.65 | 5.55 | 5.10 | +0.55 | 23.5% | 340 | 23.5% | -0.45 | 5.90 | 5.30 | 6.50 | — |
| — | 3.60 | 4.40 | 4.00 | +0.49 | 23.5% | 342.5 | 23.5% | -0.52 | 7.38 | 6.80 | 7.95 | — |
| — | 2.61 | 3.35 | 2.98 | +0.42 | 23.6% | 345 | 23.6% | -0.58 | 9.03 | 8.35 | 9.70 | — |
| — | 1.92 | 2.69 | 2.31 | +0.36 | 23.7% | 347.5 | 23.7% | -0.65 | 10.88 | 10.15 | 11.60 | — |
| — | 1.37 | 1.84 | 1.60 | +0.30 | 23.8% | 350 | 23.8% | -0.71 | 12.62 | 11.65 | 13.60 | — |
| — | 0.95 | 1.60 | 1.27 | +0.25 | 24.0% | 352.5 | 24.0% | -0.76 | 14.90 | 14.05 | 15.75 | — |
| — | 0.63 | 1.14 | 0.89 | +0.20 | 24.2% | 355 | 24.2% | -0.81 | 17.20 | 16.45 | 17.95 | — |
| — | 0.50 | 0.95 | 0.72 | +0.16 | 24.5% | 357.5 | 24.5% | -0.85 | 19.43 | 18.55 | 20.30 | — |
| — | 0.28 | 0.74 | 0.51 | +0.13 | 24.8% | 360 | 24.8% | -0.89 | 21.73 | 20.80 | 22.65 | — |
| — | 0.13 | 0.60 | 0.36 | +0.10 | 25.1% | 362.5 | 25.1% | -0.92 | 24.05 | 23.05 | 25.05 | — |
| — | 0.12 | 0.49 | 0.30 | +0.08 | 25.4% | 365 | 25.4% | -0.94 | 26.52 | 25.60 | 27.45 | — |
| — | 0.01 | 0.41 | 0.21 | +0.06 | 25.8% | 367.5 | 25.8% | -0.96 | 28.95 | 28.00 | 29.90 | — |
| — | 0.10 | 0.27 | 0.18 | +0.05 | 26.2% | 370 | 26.2% | -0.97 | 31.23 | 30.10 | 32.35 | — |
| — | 0.01 | 0.31 | 0.16 | +0.04 | 26.6% | 372.5 | 26.6% | -0.99 | 33.90 | 32.95 | 34.85 | — |
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.