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 | — | — | — | — | — | — |
| — | 28.15 | 29.95 | 29.05 | +0.96 | 26.0% | 305 | 26.0% | -0.05 | 0.16 | 0.07 | 0.25 | — |
| — | — | — | — | — | — | 307.5 | — | — | — | — | — | — |
| — | 23.30 | 25.10 | 24.20 | +0.93 | 24.8% | 310 | 24.8% | -0.07 | 0.35 | 0.20 | 0.50 | — |
| — | 20.95 | 22.70 | 21.82 | +0.91 | 24.3% | 312.5 | 24.3% | -0.09 | 0.49 | 0.23 | 0.75 | — |
| — | 18.65 | 20.40 | 19.52 | +0.89 | 23.8% | 315 | 23.8% | -0.11 | 0.60 | 0.39 | 0.82 | — |
| — | 16.40 | 18.10 | 17.25 | +0.86 | 23.4% | 317.5 | 23.4% | -0.14 | 0.87 | 0.61 | 1.13 | — |
| — | 14.25 | 15.90 | 15.07 | +0.82 | 23.1% | 320 | 23.1% | -0.18 | 1.27 | 1.05 | 1.50 | — |
| — | 12.25 | 13.80 | 13.03 | +0.78 | 22.8% | 322.5 | 22.8% | -0.22 | 1.67 | 1.31 | 2.02 | — |
| — | 10.35 | 11.80 | 11.07 | +0.74 | 22.5% | 325 | 22.5% | -0.26 | 2.30 | 1.96 | 2.64 | — |
| — | 8.65 | 9.95 | 9.30 | +0.68 | 22.3% | 327.5 | 22.3% | -0.32 | 3.00 | 2.61 | 3.40 | — |
| — | 7.10 | 8.25 | 7.67 | +0.63 | 22.1% | 330 | 22.1% | -0.37 | 3.75 | 3.20 | 4.30 | — |
| — | 6.10 | 6.75 | 6.42 | +0.56 | 21.9% | 332.5 | 21.9% | -0.44 | 5.17 | 4.90 | 5.45 | — |
| — | 4.85 | 5.45 | 5.15 | +0.50 | 21.8% | 335 | 21.8% | -0.50 | 5.92 | 5.15 | 6.70 | — |
| — | 3.85 | 4.30 | 4.08 | +0.43 | 21.8% | 337.5 | 21.8% | -0.57 | 7.95 | 7.65 | 8.25 | — |
| — | 2.99 | 3.45 | 3.22 | +0.37 | 21.7% | 340 | 21.7% | -0.63 | 9.05 | 8.15 | 9.95 | — |
| — | 2.08 | 2.68 | 2.38 | +0.31 | 21.8% | 342.5 | 21.8% | -0.70 | 11.00 | 10.15 | 11.85 | — |
| — | 1.46 | 2.08 | 1.77 | +0.26 | 21.8% | 345 | 21.8% | -0.75 | 13.05 | 12.25 | 13.85 | — |
| — | 0.95 | 1.60 | 1.27 | +0.21 | 21.9% | 347.5 | 21.9% | -0.80 | 15.00 | 14.05 | 15.95 | — |
| — | 0.63 | 1.25 | 0.94 | +0.17 | 22.0% | 350 | 22.0% | -0.85 | 17.20 | 16.20 | 18.20 | — |
| — | 0.40 | 0.97 | 0.69 | +0.13 | 22.1% | 352.5 | 22.1% | -0.88 | 19.50 | 18.50 | 20.50 | — |
| — | 0.24 | 0.76 | 0.50 | +0.10 | 22.3% | 355 | 22.3% | -0.92 | 21.88 | 20.85 | 22.90 | — |
| — | 0.16 | 0.61 | 0.39 | +0.08 | 22.5% | 357.5 | 22.5% | -0.94 | 24.27 | 23.25 | 25.30 | — |
| — | 0.25 | 0.50 | 0.38 | +0.06 | 22.7% | 360 | 22.7% | -0.96 | 26.73 | 25.75 | 27.70 | — |
| — | — | — | — | — | — | 362.5 | — | — | — | — | — | — |
| — | 0.01 | 0.36 | 0.18 | +0.03 | 23.2% | 365 | 23.2% | -0.99 | 31.60 | 29.65 | 33.55 | — |
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.