Spot 338.55
· 146 contratti su 5 scadenze
· fonte ibkr
· catturata 18/08 22:57 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 32.85 | 34.25 | 33.55 | +0.99 | 46.7% | 305 | 46.7% | -0.01 | — | — | 0.15 | — |
| — | 30.35 | 31.75 | 31.05 | +0.99 | 44.1% | 307.5 | 44.1% | -0.01 | — | — | 0.15 | — |
| — | 27.85 | 29.25 | 28.55 | +0.99 | 41.4% | 310 | 41.4% | -0.01 | — | — | 0.16 | — |
| — | 25.35 | 26.75 | 26.05 | +0.99 | 38.8% | 312.5 | 38.8% | -0.01 | — | — | 0.16 | — |
| — | 22.85 | 24.25 | 23.55 | +0.98 | 36.1% | 315 | 36.1% | -0.02 | — | — | 0.17 | — |
| — | 20.40 | 21.80 | 21.10 | +0.97 | 33.7% | 317.5 | 33.7% | -0.03 | 0.04 | 0.01 | 0.08 | — |
| — | 17.80 | 19.30 | 18.55 | +0.96 | 31.5% | 320 | 31.5% | -0.04 | 0.09 | 0.05 | 0.12 | — |
| — | 15.45 | 16.80 | 16.12 | +0.94 | 29.7% | 322.5 | 29.7% | -0.06 | 0.14 | 0.07 | 0.20 | — |
| — | 13.05 | 14.35 | 13.70 | +0.90 | 28.2% | 325 | 28.2% | -0.10 | 0.20 | 0.13 | 0.27 | — |
| — | 10.70 | 11.95 | 11.32 | +0.85 | 27.1% | 327.5 | 27.1% | -0.15 | 0.33 | 0.26 | 0.39 | — |
| — | 8.40 | 9.65 | 9.03 | +0.78 | 26.4% | 330 | 26.4% | -0.22 | 0.59 | 0.37 | 0.82 | — |
| — | 6.30 | 7.45 | 6.88 | +0.69 | 25.9% | 332.5 | 25.9% | -0.31 | 0.91 | 0.69 | 1.13 | — |
| — | 4.55 | 5.50 | 5.03 | +0.58 | 25.7% | 335 | 25.7% | -0.44 | 1.54 | 1.27 | 1.81 | — |
| — | 3.15 | 4.00 | 3.58 | +0.45 | 25.7% | 337.5 | 25.7% | -0.55 | 2.45 | 2.13 | 2.77 | — |
| — | 2.12 | 2.64 | 2.38 | +0.35 | 25.8% | 340 | — | — | 3.83 | 3.40 | 4.25 | — |
| — | 1.30 | 1.67 | 1.49 | +0.25 | 26.0% | 342.5 | 26.0% | -0.75 | 5.45 | 4.85 | 6.05 | — |
| — | 0.80 | 1.09 | 0.94 | +0.18 | 26.2% | 345 | 26.2% | -0.83 | 7.40 | 6.75 | 8.05 | — |
| — | 0.40 | 0.65 | 0.53 | +0.12 | 26.5% | 347.5 | — | — | 9.55 | 8.85 | 10.25 | — |
| — | 0.18 | 0.39 | 0.28 | +0.08 | 26.9% | 350 | — | — | 11.88 | 11.10 | 12.65 | — |
| — | 0.10 | 0.29 | 0.20 | — | — | 352.5 | — | — | 14.25 | 13.50 | 15.00 | — |
| — | 0.07 | 0.16 | 0.12 | — | — | 355 | — | — | 16.68 | 15.95 | 17.40 | — |
| — | 0.01 | 0.21 | 0.11 | — | — | 357.5 | 27.9% | -0.99 | 19.18 | 18.45 | 19.90 | — |
| — | 0.02 | 0.06 | 0.04 | +0.01 | 28.2% | 360 | 28.2% | -0.99 | 21.65 | 20.95 | 22.35 | — |
| — | 0.01 | 0.11 | 0.06 | +0.01 | 28.4% | 362.5 | 28.4% | -1.00 | 24.15 | 23.45 | 24.85 | — |
| — | — | 0.16 | — | +0.01 | 28.5% | 365 | 28.5% | -1.00 | 26.65 | 25.95 | 27.35 | — |
| — | — | 0.15 | — | +0.00 | 28.5% | 367.5 | 28.5% | -1.00 | 29.15 | 28.45 | 29.85 | — |
| — | — | 0.15 | — | +0.00 | 28.5% | 370 | 28.5% | -1.00 | 31.57 | 30.65 | 32.50 | — |
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.