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 | |
| — | 28.80 | 30.45 | 29.62 | +0.98 | 29.2% | 305 | 29.2% | -0.02 | 0.14 | 0.01 | 0.27 | — |
| — | 26.35 | 28.00 | 27.18 | +0.98 | 28.5% | 307.5 | 28.5% | -0.02 | 0.15 | 0.01 | 0.30 | — |
| — | 23.90 | 25.55 | 24.73 | +0.97 | 27.8% | 310 | 27.8% | -0.03 | 0.17 | 0.06 | 0.29 | — |
| — | 21.45 | 23.10 | 22.27 | +0.96 | 27.1% | 312.5 | — | — | 0.26 | 0.11 | 0.41 | — |
| — | 19.05 | 20.25 | 19.65 | — | — | 315 | — | — | 0.33 | 0.22 | 0.43 | — |
| — | 16.70 | 18.00 | 17.35 | — | — | 317.5 | — | — | 0.44 | 0.31 | 0.57 | — |
| — | 14.40 | 15.65 | 15.03 | — | — | 320 | — | — | 0.61 | 0.48 | 0.75 | — |
| — | 12.20 | 13.40 | 12.80 | — | — | 322.5 | — | — | 0.90 | 0.63 | 1.17 | — |
| — | 10.15 | 11.20 | 10.68 | — | — | 325 | — | — | 1.30 | 1.01 | 1.59 | — |
| — | 8.25 | 9.30 | 8.78 | — | — | 327.5 | — | — | 1.83 | 1.48 | 2.19 | — |
| — | 6.60 | 7.40 | 7.00 | — | — | 330 | 23.7% | -0.35 | 2.54 | 2.28 | 2.80 | — |
| — | 5.20 | 5.85 | 5.53 | — | — | 332.5 | — | — | 3.58 | 3.15 | 4.00 | — |
| — | 3.90 | 4.55 | 4.22 | — | — | 335 | — | — | 4.78 | 4.35 | 5.20 | — |
| — | 2.83 | 3.60 | 3.21 | — | — | 337.5 | — | — | 6.25 | 5.75 | 6.75 | — |
| — | 1.97 | 2.57 | 2.27 | — | — | 340 | — | — | 7.92 | 7.40 | 8.45 | — |
| — | 1.33 | 1.89 | 1.61 | — | — | 342.5 | 23.6% | -0.76 | 9.85 | 9.30 | 10.40 | — |
| — | 0.87 | 1.42 | 1.15 | +0.19 | 23.8% | 345 | 23.8% | -0.82 | 11.72 | 10.95 | 12.50 | — |
| — | 0.53 | 1.00 | 0.77 | +0.14 | 24.0% | 347.5 | 24.0% | -0.87 | 14.00 | 13.30 | 14.70 | — |
| — | 0.31 | 0.65 | 0.48 | +0.10 | 24.2% | 350 | 24.2% | -0.91 | 16.25 | 15.50 | 17.00 | — |
| — | 0.16 | 0.52 | 0.34 | +0.07 | 24.4% | 352.5 | 24.4% | -0.94 | 18.65 | 17.95 | 19.35 | — |
| — | 0.11 | 0.40 | 0.26 | +0.05 | 24.7% | 355 | 24.7% | -0.96 | 20.90 | 20.05 | 21.75 | — |
| — | 0.07 | 0.25 | 0.16 | +0.04 | 25.0% | 357.5 | 25.0% | -0.98 | 23.40 | 22.60 | 24.20 | — |
| — | 0.07 | 0.30 | 0.18 | +0.02 | 25.3% | 360 | 25.3% | -0.99 | 25.85 | 25.00 | 26.70 | — |
| — | 0.01 | 0.26 | 0.14 | +0.02 | 25.7% | 362.5 | 25.7% | -1.00 | 28.35 | 27.50 | 29.20 | — |
| — | 0.01 | 0.23 | 0.12 | +0.01 | 26.0% | 365 | 26.0% | -1.00 | 30.93 | 30.15 | 31.70 | — |
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.