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 | |
| — | 32.15 | 34.10 | 33.12 | +0.96 | 30.2% | 305 | 30.2% | -0.04 | 0.19 | 0.08 | 0.30 | — |
| — | 29.85 | 31.60 | 30.73 | — | — | 307.5 | — | — | 0.23 | 0.09 | 0.36 | — |
| — | 27.35 | 29.20 | 28.27 | +0.94 | 28.7% | 310 | 28.7% | -0.06 | 0.32 | 0.13 | 0.50 | — |
| — | 25.25 | 26.80 | 26.02 | +0.93 | 28.0% | 312.5 | 28.0% | -0.07 | 0.36 | 0.22 | 0.50 | — |
| — | 22.60 | 24.40 | 23.50 | +0.91 | 27.4% | 315 | 27.4% | -0.09 | 0.45 | 0.23 | 0.67 | — |
| — | 20.45 | 22.05 | 21.25 | +0.88 | 26.8% | 317.5 | 26.8% | -0.12 | 0.67 | 0.39 | 0.94 | — |
| — | 18.00 | 19.75 | 18.88 | +0.85 | 26.3% | 320 | 26.3% | -0.15 | 0.97 | 0.77 | 1.17 | — |
| — | 15.85 | 17.55 | 16.70 | +0.82 | 25.9% | 322.5 | 25.9% | -0.18 | 1.12 | 0.84 | 1.40 | — |
| — | 13.75 | 15.40 | 14.57 | +0.77 | 25.5% | 325 | 25.5% | -0.23 | 1.59 | 1.35 | 1.83 | — |
| — | 11.85 | 13.35 | 12.60 | +0.73 | 25.1% | 327.5 | 25.1% | -0.28 | 1.96 | 1.65 | 2.27 | — |
| — | 10.05 | 11.40 | 10.72 | +0.67 | 24.8% | 330 | 24.8% | -0.33 | 2.60 | 2.26 | 2.95 | — |
| — | 8.35 | 9.55 | 8.95 | +0.61 | 24.6% | 332.5 | 24.6% | -0.39 | 3.40 | 3.10 | 3.70 | — |
| — | 6.70 | 7.85 | 7.28 | +0.55 | 24.5% | 335 | 24.5% | -0.45 | 4.35 | 4.05 | 4.65 | — |
| — | 5.60 | 6.40 | 6.00 | +0.49 | 24.4% | 337.5 | 24.4% | -0.51 | 5.45 | 5.05 | 5.85 | — |
| — | 4.35 | 5.15 | 4.75 | +0.42 | 24.3% | 340 | 24.3% | -0.58 | 6.72 | 6.35 | 7.10 | — |
| — | 3.35 | 4.05 | 3.70 | +0.36 | 24.3% | 342.5 | 24.3% | -0.64 | 8.28 | 7.80 | 8.75 | — |
| — | 2.59 | 3.25 | 2.92 | — | — | 345 | 24.4% | -0.70 | 9.95 | 9.20 | 10.70 | — |
| — | 2.05 | 2.49 | 2.27 | — | — | 347.5 | — | — | 11.80 | 10.95 | 12.65 | — |
| — | 1.55 | 1.89 | 1.72 | — | — | 350 | 24.7% | -0.80 | 13.80 | 13.05 | 14.55 | — |
| — | 1.09 | 1.37 | 1.23 | +0.17 | 24.9% | 352.5 | 24.9% | -0.84 | 15.65 | 14.85 | 16.45 | — |
| — | 0.67 | 1.20 | 0.94 | +0.13 | 25.1% | 355 | 25.1% | -0.88 | 18.05 | 17.40 | 18.70 | — |
| — | 0.40 | 0.77 | 0.58 | +0.11 | 25.5% | 357.5 | 25.5% | -0.91 | 20.62 | 19.85 | 21.40 | — |
| — | 0.24 | 0.75 | 0.49 | +0.08 | 25.8% | 360 | 25.8% | -0.93 | 22.73 | 21.70 | 23.75 | — |
| — | 0.23 | 0.54 | 0.39 | +0.07 | 26.2% | 362.5 | — | — | 25.12 | 24.10 | 26.15 | — |
| — | 0.13 | 0.45 | 0.29 | +0.05 | 26.7% | 365 | 26.7% | -0.97 | 27.57 | 26.55 | 28.60 | — |
| — | 0.11 | 0.42 | 0.27 | +0.04 | 27.2% | 367.5 | 27.2% | -0.98 | 29.88 | 29.05 | 30.70 | — |
| — | 0.08 | 0.37 | 0.23 | +0.03 | 27.7% | 370 | 27.7% | -0.99 | 32.48 | 31.60 | 33.35 | — |
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.