Spot 333.18
· 154 contratti su 5 scadenze
· fonte ibkr
· catturata 28/08 23:01 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | — | — | — | — | — | 302.5 | — | — | — | — | — | — |
| — | 27.80 | 29.55 | 28.68 | — | — | 305 | — | — | 0.07 | 0.01 | 0.14 | — |
| — | 25.35 | 27.05 | 26.20 | — | — | 307.5 | — | — | 0.12 | 0.01 | 0.23 | — |
| — | 22.85 | 24.55 | 23.70 | — | — | 310 | — | — | 0.11 | 0.01 | 0.21 | — |
| — | 20.40 | 22.10 | 21.25 | — | — | 312.5 | — | — | — | — | 0.27 | — |
| — | 18.00 | 19.65 | 18.82 | — | — | 315 | — | — | 0.23 | 0.10 | 0.37 | — |
| — | 15.60 | 17.25 | 16.43 | — | — | 317.5 | — | — | 0.33 | 0.18 | 0.48 | — |
| — | 13.30 | 14.90 | 14.10 | — | — | 320 | — | — | 0.46 | 0.35 | 0.57 | — |
| — | 11.05 | 12.60 | 11.82 | — | — | 322.5 | — | — | 0.69 | 0.46 | 0.92 | — |
| — | 9.00 | 10.40 | 9.70 | — | — | 325 | — | — | 1.06 | 0.80 | 1.32 | — |
| — | 7.10 | 8.35 | 7.72 | — | — | 327.5 | — | — | 1.56 | 1.38 | 1.74 | — |
| — | 5.45 | 6.40 | 5.92 | — | — | 330 | — | — | 2.44 | 2.30 | 2.59 | — |
| — | 4.10 | 4.80 | 4.45 | — | — | 332.5 | — | — | 3.40 | 3.10 | 3.70 | — |
| — | 3.00 | 3.50 | 3.25 | — | — | 335 | — | — | 4.75 | 4.35 | 5.15 | — |
| — | 1.97 | 2.58 | 2.27 | — | — | 337.5 | — | — | 6.17 | 5.60 | 6.75 | — |
| — | 1.37 | 1.78 | 1.57 | — | — | 340 | — | — | 7.85 | 7.30 | 8.40 | — |
| — | 0.86 | 1.20 | 1.03 | — | — | 342.5 | — | — | 9.97 | 9.15 | 10.80 | — |
| — | 0.45 | 0.78 | 0.61 | — | — | 345 | — | — | 12.15 | 11.30 | 13.00 | — |
| — | 0.21 | 0.63 | 0.42 | — | — | 347.5 | — | — | 14.43 | 13.55 | 15.30 | — |
| — | 0.17 | 0.33 | 0.25 | — | — | 350 | — | — | 16.80 | 15.90 | 17.70 | — |
| — | 0.08 | 0.34 | 0.21 | — | — | 352.5 | — | — | 19.35 | 18.35 | 20.35 | — |
| — | 0.10 | 0.27 | 0.18 | — | — | 355 | — | — | 21.70 | 20.80 | 22.60 | — |
| — | 0.01 | 0.23 | 0.12 | — | — | 357.5 | — | — | 24.20 | 23.30 | 25.10 | — |
| — | 0.01 | 0.20 | 0.10 | — | — | 360 | — | — | 26.68 | 25.80 | 27.55 | — |
| — | 0.01 | 0.18 | 0.10 | — | — | 362.5 | — | — | 29.18 | 28.30 | 30.05 | — |
| — | 0.02 | 0.17 | 0.10 | +0.01 | 27.1% | 365 | 27.1% | -1.00 | 31.68 | 30.80 | 32.55 | — |
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.