Spot 334.05
· 150 contratti su 5 scadenze
· fonte ibkr
· catturata 28/08 01:38 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 27.15 | 30.20 | 28.68 | +1.00 | 37.9% | 305 | 37.9% | -0.00 | — | — | 0.08 | — |
| — | 24.65 | 27.75 | 26.20 | +1.00 | 37.6% | 307.5 | 37.6% | -0.00 | — | — | 0.15 | — |
| — | 22.15 | 25.25 | 23.70 | +1.00 | 37.5% | 310 | 37.5% | -0.00 | — | — | 0.09 | — |
| — | 20.95 | 22.55 | 21.75 | +1.00 | 37.8% | 312.5 | 37.8% | -0.00 | — | — | 0.16 | — |
| — | 18.45 | 20.10 | 19.27 | +1.00 | 38.1% | 315 | 38.1% | -0.00 | — | — | 0.16 | — |
| — | 15.95 | 17.50 | 16.73 | +1.00 | 38.0% | 317.5 | 38.0% | -0.00 | 0.04 | 0.01 | 0.08 | — |
| — | 13.45 | 15.10 | 14.28 | +0.99 | 37.0% | 320 | 37.0% | -0.01 | 0.03 | 0.01 | 0.05 | — |
| — | 10.95 | 12.60 | 11.78 | +0.97 | 35.4% | 322.5 | 35.4% | -0.03 | 0.07 | 0.03 | 0.12 | — |
| — | 8.50 | 10.10 | 9.30 | +0.95 | 33.4% | 325 | 33.4% | -0.05 | 0.14 | 0.06 | 0.21 | — |
| — | 6.15 | 7.65 | 6.90 | +0.89 | 31.2% | 327.5 | 31.2% | -0.11 | 0.19 | 0.09 | 0.29 | — |
| — | 4.00 | 5.15 | 4.58 | +0.80 | 29.2% | 330 | 29.2% | -0.20 | 0.48 | 0.34 | 0.63 | — |
| — | 2.60 | 3.25 | 2.92 | +0.64 | 27.7% | 332.5 | 27.7% | -0.36 | 1.05 | 0.77 | 1.33 | — |
| — | 1.11 | 1.72 | 1.42 | +0.43 | 26.9% | 335 | 26.9% | -0.57 | 2.19 | 1.86 | 2.53 | — |
| — | 0.37 | 0.85 | 0.61 | +0.24 | 27.0% | 337.5 | 27.0% | -0.76 | 3.98 | 3.50 | 4.45 | — |
| — | 0.13 | 0.36 | 0.24 | +0.12 | 28.3% | 340 | 28.3% | -0.88 | 6.10 | 5.50 | 6.70 | — |
| — | 0.06 | 0.18 | 0.12 | +0.06 | 30.5% | 342.5 | 30.5% | -0.94 | 8.35 | 7.55 | 9.15 | — |
| — | 0.04 | 0.19 | 0.12 | +0.03 | 33.4% | 345 | 33.4% | -0.97 | 10.85 | 10.05 | 11.65 | — |
| — | — | 0.14 | — | +0.02 | 36.7% | 347.5 | 36.7% | -0.98 | 13.38 | 12.60 | 14.15 | — |
| — | — | 0.16 | — | +0.01 | 39.9% | 350 | 39.9% | -0.99 | 15.90 | 15.10 | 16.70 | — |
| — | — | 0.07 | — | +0.01 | 42.8% | 352.5 | 42.8% | -0.99 | 18.38 | 17.55 | 19.20 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 45.2% | 355 | 45.2% | -1.00 | 20.88 | 20.05 | 21.70 | — |
| — | — | 0.06 | — | +0.00 | 47.1% | 357.5 | 47.1% | -1.00 | 23.88 | 22.35 | 25.40 | — |
| — | — | 0.15 | — | +0.00 | 48.6% | 360 | 48.6% | -1.00 | 26.38 | 24.85 | 27.90 | — |
| — | — | 0.02 | — | +0.00 | 50.1% | 362.5 | 50.1% | -1.00 | 28.98 | 27.50 | 30.45 | — |
| — | — | 0.01 | — | +0.00 | 51.5% | 365 | 51.5% | -1.00 | 31.40 | 29.85 | 32.95 | — |
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.