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 | |
| — | 28.40 | 31.85 | 30.12 | +0.97 | 29.5% | 310 | 29.5% | -0.03 | 0.21 | 0.14 | 0.29 | — |
| — | 23.35 | 27.05 | 25.20 | +0.96 | 27.9% | 315 | 27.9% | -0.04 | 0.35 | 0.30 | 0.41 | — |
| — | 21.25 | 24.65 | 22.95 | +0.95 | 27.1% | 317.5 | 27.1% | -0.05 | 0.47 | 0.40 | 0.54 | — |
| — | 18.90 | 22.35 | 20.62 | +0.93 | 26.5% | 320 | 26.5% | -0.07 | 0.69 | 0.64 | 0.73 | — |
| — | 16.90 | 20.10 | 18.50 | +0.92 | 25.9% | 322.5 | 25.9% | -0.08 | 0.91 | 0.79 | 1.02 | — |
| — | 15.05 | 16.50 | 15.78 | +0.90 | 25.5% | 325 | 25.5% | -0.10 | 1.22 | 1.16 | 1.28 | — |
| — | 12.95 | 15.55 | 14.25 | +0.87 | 25.1% | 327.5 | 25.1% | -0.13 | 1.75 | 1.54 | 1.97 | — |
| — | 11.50 | 12.70 | 12.10 | +0.84 | 24.8% | 330 | 24.8% | -0.16 | 2.26 | 2.00 | 2.52 | — |
| — | 9.35 | 10.30 | 9.82 | +0.81 | 24.6% | 332.5 | 24.6% | -0.19 | 3.06 | 2.77 | 3.35 | — |
| — | 7.60 | 8.80 | 8.20 | +0.77 | 24.6% | 335 | 24.6% | -0.23 | 3.77 | 3.55 | 4.00 | — |
| — | 6.70 | 7.40 | 7.05 | +0.72 | 24.6% | 337.5 | 24.6% | -0.28 | 4.85 | 4.50 | 5.20 | — |
| — | 5.50 | 5.85 | 5.67 | +0.67 | 24.7% | 340 | 24.7% | -0.33 | 6.15 | 5.85 | 6.45 | — |
| — | 4.55 | 4.85 | 4.70 | +0.61 | 24.8% | 342.5 | 24.8% | -0.39 | 7.38 | 6.95 | 7.80 | — |
| — | 3.60 | 3.80 | 3.70 | +0.55 | 25.0% | 345 | 25.0% | -0.45 | 9.10 | 8.70 | 9.50 | — |
| — | 2.65 | 3.10 | 2.88 | +0.50 | 25.2% | 347.5 | 25.2% | -0.51 | 11.07 | 10.05 | 12.10 | — |
| — | 2.10 | 2.40 | 2.25 | +0.44 | 25.5% | 350 | 25.5% | -0.57 | 12.45 | 11.75 | 13.15 | — |
| — | 1.64 | 1.92 | 1.78 | +0.38 | 25.8% | 352.5 | 25.8% | -0.62 | 14.47 | 13.75 | 15.20 | — |
| — | 1.10 | 1.64 | 1.37 | +0.33 | 26.2% | 355 | 26.2% | -0.68 | 16.60 | 15.15 | 18.05 | — |
| — | 0.90 | 1.22 | 1.06 | +0.28 | 26.7% | 357.5 | 26.7% | -0.73 | 18.95 | 17.30 | 20.60 | — |
| — | 0.70 | 0.92 | 0.81 | +0.23 | 27.2% | 360 | 27.2% | -0.77 | 21.38 | 19.80 | 22.95 | — |
| — | 0.45 | 0.79 | 0.62 | +0.20 | 27.7% | 362.5 | 27.7% | -0.81 | 23.80 | 21.90 | 25.70 | — |
| — | 0.46 | 0.57 | 0.52 | +0.16 | 28.4% | 365 | 28.4% | -0.84 | 25.90 | 24.00 | 27.80 | — |
| — | 0.39 | 0.53 | 0.46 | +0.14 | 29.1% | 367.5 | 29.1% | -0.87 | 28.55 | 27.05 | 30.05 | — |
| — | 0.32 | 0.45 | 0.39 | +0.11 | 29.8% | 370 | 29.8% | -0.90 | 30.75 | 28.85 | 32.65 | — |
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.