Spot 337.32
· 164 contratti su 5 scadenze
· fonte ibkr
· catturata 24/08 23:00 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 32.20 | 33.60 | 32.90 | +0.98 | 37.8% | 305 | 37.8% | -0.02 | 0.10 | 0.02 | 0.18 | — |
| — | 29.70 | 31.10 | 30.40 | — | — | 307.5 | — | — | 0.10 | 0.02 | 0.18 | — |
| — | 27.25 | 28.60 | 27.93 | +0.97 | 35.3% | 310 | 35.3% | -0.03 | 0.11 | 0.03 | 0.19 | — |
| — | 24.75 | 26.15 | 25.45 | +0.96 | 34.1% | 312.5 | 34.1% | -0.04 | 0.12 | 0.04 | 0.21 | — |
| — | 22.30 | 23.65 | 22.98 | +0.95 | 32.9% | 315 | 32.9% | -0.05 | 0.10 | 0.05 | 0.15 | — |
| — | 19.60 | 21.20 | 20.40 | +0.94 | 31.7% | 317.5 | 31.7% | -0.06 | 0.17 | 0.06 | 0.28 | — |
| — | 17.40 | 18.75 | 18.07 | +0.91 | 30.7% | 320 | 30.7% | -0.09 | 0.23 | 0.13 | 0.32 | — |
| — | 15.00 | 16.35 | 15.68 | +0.88 | 29.8% | 322.5 | 29.8% | -0.12 | 0.29 | 0.22 | 0.36 | — |
| — | 12.35 | 13.50 | 12.93 | +0.84 | 29.0% | 325 | 29.0% | -0.16 | 0.47 | 0.43 | 0.52 | — |
| — | 10.40 | 11.55 | 10.97 | +0.78 | 28.4% | 327.5 | 28.4% | -0.22 | 0.76 | 0.64 | 0.87 | — |
| — | 8.15 | 9.40 | 8.78 | +0.72 | 27.9% | 330 | 27.9% | -0.28 | 1.17 | 0.99 | 1.34 | — |
| — | 6.50 | 7.55 | 7.03 | +0.64 | 27.6% | 332.5 | 27.6% | -0.36 | 1.69 | 1.48 | 1.89 | — |
| — | 5.05 | 5.80 | 5.42 | +0.56 | 27.5% | 335 | 27.5% | -0.45 | 2.65 | 2.50 | 2.79 | — |
| — | 3.40 | 4.20 | 3.80 | +0.47 | 27.4% | 337.5 | 27.4% | -0.54 | 3.62 | 3.35 | 3.90 | — |
| — | 2.51 | 2.84 | 2.67 | +0.38 | 27.5% | 340 | 27.5% | -0.63 | 4.92 | 4.55 | 5.30 | — |
| — | 1.70 | 2.07 | 1.89 | +0.30 | 27.6% | 342.5 | 27.6% | -0.71 | 6.70 | 6.15 | 7.25 | — |
| — | 1.09 | 1.36 | 1.23 | +0.23 | 27.7% | 345 | 27.7% | -0.78 | 8.53 | 7.80 | 9.25 | — |
| — | 0.59 | 0.95 | 0.77 | +0.17 | 27.9% | 347.5 | 27.9% | -0.84 | 10.62 | 10.30 | 10.95 | — |
| — | 0.39 | 0.56 | 0.47 | +0.12 | 28.2% | 350 | 28.2% | -0.89 | 12.65 | 11.95 | 13.35 | — |
| — | 0.19 | 0.39 | 0.29 | +0.09 | 28.6% | 352.5 | 28.6% | -0.92 | 14.93 | 14.30 | 15.55 | — |
| — | 0.17 | 0.27 | 0.22 | +0.06 | 28.9% | 355 | 28.9% | -0.95 | 17.35 | 16.70 | 18.00 | — |
| — | 0.01 | 0.28 | 0.14 | +0.04 | 29.4% | 357.5 | 29.4% | -0.97 | 20.00 | 19.15 | 20.85 | — |
| — | 0.03 | 0.22 | 0.12 | +0.03 | 29.9% | 360 | 29.9% | -0.98 | 22.30 | 21.65 | 22.95 | — |
| — | 0.01 | 0.21 | 0.11 | +0.02 | 30.4% | 362.5 | 30.4% | -0.99 | 24.98 | 24.15 | 25.80 | — |
| — | 0.01 | 0.19 | 0.10 | +0.01 | 30.9% | 365 | 30.9% | -1.00 | 27.48 | 26.65 | 28.30 | — |
| — | — | 0.18 | — | +0.01 | 31.5% | 367.5 | 31.5% | -1.00 | 29.95 | 29.15 | 30.75 | — |
| — | — | 0.17 | — | +0.01 | 32.0% | 370 | 32.0% | -1.00 | 32.45 | 31.65 | 33.25 | — |
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.