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 | |
| — | 33.15 | 34.60 | 33.88 | +0.98 | 30.8% | 305 | 30.8% | -0.02 | 0.14 | 0.01 | 0.28 | — |
| — | 28.20 | 29.70 | 28.95 | +0.96 | 28.9% | 310 | 28.9% | -0.04 | 0.20 | 0.05 | 0.34 | — |
| — | 23.35 | 24.80 | 24.07 | +0.93 | 27.4% | 315 | 27.4% | -0.07 | 0.25 | 0.16 | 0.34 | — |
| — | 20.95 | 22.40 | 21.68 | +0.91 | 26.7% | 317.5 | 26.7% | -0.09 | 0.41 | 0.22 | 0.61 | — |
| — | 18.65 | 20.05 | 19.35 | +0.88 | 26.1% | 320 | 26.1% | -0.11 | 0.53 | 0.34 | 0.72 | — |
| — | 16.35 | 17.75 | 17.05 | +0.85 | 25.6% | 322.5 | 25.6% | -0.15 | 0.69 | 0.49 | 0.90 | — |
| — | 14.20 | 15.50 | 14.85 | +0.81 | 25.2% | 325 | 25.2% | -0.20 | 1.09 | 0.86 | 1.33 | — |
| — | 12.15 | 13.40 | 12.78 | +0.75 | 24.8% | 327.5 | 24.8% | -0.25 | 1.50 | 1.27 | 1.74 | — |
| — | 10.30 | 11.35 | 10.82 | +0.69 | 24.5% | 330 | 24.5% | -0.31 | 1.98 | 1.64 | 2.32 | — |
| — | 8.45 | 9.50 | 8.97 | +0.63 | 24.3% | 332.5 | 24.3% | -0.38 | 2.70 | 2.35 | 3.05 | — |
| — | 6.90 | 7.80 | 7.35 | +0.55 | 24.1% | 335 | 24.1% | -0.45 | 3.62 | 3.25 | 4.00 | — |
| — | 5.50 | 6.30 | 5.90 | +0.48 | 24.0% | 337.5 | 24.0% | -0.52 | 4.65 | 4.20 | 5.10 | — |
| — | 4.30 | 5.05 | 4.67 | +0.42 | 24.0% | 340 | 24.0% | -0.59 | 5.80 | 5.20 | 6.40 | — |
| — | 3.35 | 4.00 | 3.67 | +0.35 | 24.0% | 342.5 | 24.0% | -0.66 | 7.35 | 6.85 | 7.85 | — |
| — | 2.52 | 3.15 | 2.83 | +0.28 | 24.0% | 345 | 24.0% | -0.73 | 9.03 | 8.40 | 9.65 | — |
| — | 1.87 | 2.40 | 2.13 | +0.22 | 24.1% | 347.5 | 24.1% | -0.78 | 10.85 | 10.15 | 11.55 | — |
| — | 1.31 | 1.83 | 1.57 | +0.18 | 24.3% | 350 | 24.3% | -0.83 | 12.85 | 12.10 | 13.60 | — |
| — | 0.90 | 1.43 | 1.17 | +0.14 | 24.5% | 352.5 | 24.5% | -0.87 | 14.95 | 14.15 | 15.75 | — |
| — | 0.69 | 1.10 | 0.90 | +0.11 | 24.8% | 355 | 24.8% | -0.90 | 17.18 | 16.35 | 18.00 | — |
| — | 0.49 | 0.82 | 0.66 | +0.09 | 25.1% | 357.5 | 25.1% | -0.93 | 19.45 | 18.60 | 20.30 | — |
| — | 0.21 | 0.67 | 0.44 | +0.07 | 25.5% | 360 | 25.5% | -0.95 | 21.82 | 21.00 | 22.65 | — |
| — | 0.14 | 0.51 | 0.33 | +0.05 | 25.9% | 362.5 | 25.9% | -0.96 | 24.23 | 23.40 | 25.05 | — |
| — | 0.05 | 0.42 | 0.23 | +0.04 | 26.3% | 365 | 26.3% | -0.98 | 26.73 | 25.90 | 27.55 | — |
| — | 0.01 | 0.36 | 0.18 | +0.03 | 26.8% | 367.5 | 26.8% | -0.99 | 29.30 | 27.50 | 31.10 | — |
| — | 0.01 | 0.31 | 0.16 | +0.02 | 27.3% | 370 | 27.3% | -0.99 | 31.70 | 30.90 | 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.