Spot 339.57
· 174 contratti su 5 scadenze
· fonte ibkr
· catturata 03/08 22:47 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 31.35 | 34.55 | 32.95 | +0.90 | 36.2% | 307.5 | 36.2% | -0.10 | — | — | 0.76 | — |
| — | 29.05 | 32.20 | 30.62 | +0.88 | 35.5% | 310 | 35.5% | -0.12 | 0.72 | 0.15 | 1.30 | — |
| — | 26.70 | 30.40 | 28.55 | +0.86 | 34.8% | 312.5 | 34.8% | -0.14 | 0.67 | 0.09 | 1.25 | — |
| — | 24.40 | 27.55 | 25.98 | +0.83 | 34.2% | 315 | 34.2% | -0.18 | 1.29 | 0.80 | 1.79 | — |
| — | 22.50 | 25.85 | 24.18 | +0.79 | 33.6% | 317.5 | 33.6% | -0.21 | 1.10 | 0.03 | 2.18 | — |
| — | 19.95 | 23.75 | 21.85 | +0.75 | 33.1% | 320 | 33.1% | -0.25 | 1.74 | 1.20 | 2.28 | — |
| — | 17.85 | 21.55 | 19.70 | +0.72 | 32.6% | 322.5 | 32.6% | -0.29 | 1.62 | 0.59 | 2.65 | — |
| — | 15.60 | 19.45 | 17.52 | +0.66 | 32.1% | 325 | 32.1% | -0.34 | 2.08 | 1.47 | 2.68 | — |
| — | 14.10 | 16.95 | 15.53 | +0.62 | 31.7% | 327.5 | 31.7% | -0.38 | 2.46 | 1.68 | 3.25 | — |
| — | 12.90 | 14.65 | 13.78 | +0.58 | 31.3% | 330 | 31.3% | -0.43 | 3.35 | 2.76 | 3.95 | — |
| — | 11.00 | 12.85 | 11.93 | +0.51 | 31.0% | 332.5 | 31.0% | -0.49 | 4.20 | 3.70 | 4.70 | — |
| — | 9.40 | 11.30 | 10.35 | +0.46 | 30.7% | 335 | 30.7% | -0.54 | 4.80 | 4.15 | 5.45 | — |
| — | 8.20 | 10.15 | 9.18 | +0.41 | 30.5% | 337.5 | 30.5% | -0.59 | 6.38 | 5.05 | 7.70 | — |
| — | 6.45 | 8.45 | 7.45 | +0.36 | 30.3% | 340 | 30.3% | -0.64 | 7.05 | 6.45 | 7.65 | — |
| — | 5.85 | 7.25 | 6.55 | +0.31 | 30.1% | 342.5 | 30.1% | -0.69 | 8.75 | 7.75 | 9.75 | — |
| — | 4.55 | 6.15 | 5.35 | +0.27 | 30.0% | 345 | 30.0% | -0.74 | 9.88 | 9.15 | 10.60 | — |
| — | 3.20 | 4.90 | 4.05 | +0.23 | 30.0% | 347.5 | 30.0% | -0.78 | 11.38 | 10.45 | 12.30 | — |
| — | 3.00 | 4.10 | 3.55 | +0.19 | 30.0% | 350 | 30.0% | -0.82 | 12.97 | 11.65 | 14.30 | — |
| — | 2.22 | 3.00 | 2.61 | +0.16 | 30.0% | 352.5 | 30.0% | -0.85 | 14.95 | 13.55 | 16.35 | — |
| — | 1.40 | 2.78 | 2.09 | +0.13 | 30.1% | 355 | 30.1% | -0.88 | 17.02 | 15.20 | 18.85 | — |
| — | 0.92 | 2.00 | 1.46 | +0.11 | 30.2% | 357.5 | 30.2% | -0.90 | 19.10 | 17.25 | 20.95 | — |
| — | 1.21 | 1.60 | 1.41 | +0.09 | 30.3% | 360 | 30.3% | -0.93 | 21.07 | 19.40 | 22.75 | — |
| — | 0.88 | 1.51 | 1.20 | +0.07 | 30.5% | 362.5 | 30.5% | -0.94 | 23.77 | 22.15 | 25.40 | — |
| — | 0.31 | 1.25 | 0.78 | +0.05 | 30.7% | 365 | 30.7% | -0.96 | 25.85 | 24.45 | 27.25 | — |
| — | 0.40 | 1.36 | 0.88 | +0.04 | 30.9% | 367.5 | 30.9% | -0.97 | 27.93 | 26.25 | 29.60 | — |
| — | 0.21 | 0.70 | 0.46 | +0.03 | 31.2% | 370 | 31.2% | -0.98 | 30.30 | 28.65 | 31.95 | — |
| — | — | 2.38 | — | +0.03 | 31.5% | 372.5 | 31.5% | -0.99 | 33.23 | 31.75 | 34.70 | — |
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.