Spot 339.48
· 176 contratti su 5 scadenze
· fonte ibkr
· catturata 31/08 22:27 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 28.00 | 31.55 | 29.77 | +0.99 | 39.4% | 310 | 39.4% | -0.01 | 0.07 | 0.04 | 0.09 | — |
| — | 22.95 | 26.60 | 24.77 | +0.98 | 35.9% | 315 | 35.9% | -0.02 | 0.12 | 0.09 | 0.15 | — |
| — | 20.45 | 24.10 | 22.27 | +0.98 | 34.2% | 317.5 | — | — | 0.10 | 0.01 | 0.20 | — |
| — | 18.25 | 21.65 | 19.95 | — | — | 320 | — | — | 0.17 | 0.14 | 0.20 | — |
| — | 15.55 | 19.20 | 17.38 | +0.97 | 31.0% | 322.5 | 31.0% | -0.03 | 0.23 | 0.18 | 0.28 | — |
| — | 14.20 | 16.10 | 15.15 | +0.96 | 29.6% | 325 | 29.6% | -0.04 | 0.35 | 0.33 | 0.38 | — |
| — | 11.05 | 13.75 | 12.40 | +0.94 | 28.5% | 327.5 | 28.5% | -0.06 | 0.52 | 0.40 | 0.64 | — |
| — | 9.95 | 11.60 | 10.78 | +0.92 | 27.7% | 330 | 27.7% | -0.08 | 0.92 | 0.84 | 1.00 | — |
| — | 7.45 | 8.65 | 8.05 | +0.89 | 27.3% | 332.5 | 27.3% | -0.11 | 1.46 | 1.31 | 1.60 | — |
| — | 6.25 | 6.75 | 6.50 | +0.85 | 27.2% | 335 | 27.2% | -0.16 | 2.08 | 1.98 | 2.18 | — |
| — | 4.50 | 5.20 | 4.85 | +0.79 | 27.5% | 337.5 | 27.5% | -0.21 | 3.12 | 2.74 | 3.50 | — |
| — | 3.50 | 3.80 | 3.65 | +0.72 | 27.9% | 340 | 27.9% | -0.28 | 4.17 | 4.00 | 4.35 | — |
| — | 2.53 | 2.79 | 2.66 | +0.65 | 28.2% | 342.5 | 28.2% | -0.36 | 5.70 | 5.40 | 6.00 | — |
| — | 1.78 | 1.91 | 1.84 | +0.57 | 28.4% | 345 | 28.4% | -0.44 | 7.53 | 7.10 | 7.95 | — |
| — | 1.00 | 1.37 | 1.19 | +0.48 | 28.9% | 347.5 | 28.9% | -0.52 | 9.82 | 9.00 | 10.65 | — |
| — | 0.85 | 0.90 | 0.88 | +0.40 | 29.3% | 350 | 29.3% | -0.60 | 11.45 | 11.00 | 11.90 | — |
| — | 0.57 | 0.68 | 0.62 | +0.32 | 29.8% | 352.5 | 29.8% | -0.68 | 13.82 | 13.05 | 14.60 | — |
| — | 0.39 | 0.49 | 0.44 | +0.26 | 30.4% | 355 | 30.4% | -0.75 | 16.07 | 15.05 | 17.10 | — |
| — | 0.28 | 0.34 | 0.31 | +0.20 | 31.3% | 357.5 | 31.3% | -0.80 | 18.32 | 16.40 | 20.25 | — |
| — | 0.20 | 0.40 | 0.30 | +0.15 | 32.5% | 360 | 32.5% | -0.85 | 20.95 | 19.80 | 22.10 | — |
| — | 0.15 | 0.18 | 0.17 | +0.11 | 33.9% | 362.5 | 33.9% | -0.89 | 23.10 | 21.50 | 24.70 | — |
| — | 0.09 | 0.15 | 0.12 | +0.08 | 35.5% | 365 | 35.5% | -0.92 | 25.52 | 23.70 | 27.35 | — |
| — | 0.07 | 0.20 | 0.14 | +0.06 | 37.1% | 367.5 | 37.1% | -0.94 | 27.98 | 26.15 | 29.80 | — |
| — | 0.05 | 0.09 | 0.07 | +0.05 | 38.9% | 370 | 38.9% | -0.95 | 30.88 | 29.15 | 32.60 | — |
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.