Spot 338.43
· 168 contratti su 5 scadenze
· fonte ibkr
· catturata 14/08 22:48 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 30.00 | 32.95 | 31.48 | +0.96 | 39.8% | 307.5 | 39.8% | -0.04 | 0.34 | 0.22 | 0.45 | — |
| — | 27.70 | 30.45 | 29.07 | +0.95 | 39.4% | 310 | 39.4% | -0.05 | 0.41 | 0.35 | 0.48 | — |
| — | 24.85 | 28.25 | 26.55 | +0.93 | 39.0% | 312.5 | 39.0% | -0.07 | 0.47 | 0.07 | 0.88 | — |
| — | 22.35 | 25.90 | 24.12 | +0.92 | 38.7% | 315 | 38.7% | -0.08 | 0.75 | 0.67 | 0.83 | — |
| — | 20.80 | 23.50 | 22.15 | +0.90 | 38.5% | 317.5 | 38.5% | -0.10 | 0.96 | 0.85 | 1.07 | — |
| — | 18.05 | 21.60 | 19.82 | +0.87 | 38.3% | 320 | 38.3% | -0.13 | 1.21 | 1.00 | 1.41 | — |
| — | 16.50 | 19.20 | 17.85 | +0.85 | 38.2% | 322.5 | 38.2% | -0.15 | 1.79 | 1.39 | 2.20 | — |
| — | 14.05 | 17.20 | 15.62 | +0.81 | 38.2% | 325 | 38.2% | -0.18 | 2.17 | 1.97 | 2.38 | — |
| — | 12.50 | 14.90 | 13.70 | +0.78 | 38.1% | 327.5 | 38.1% | -0.22 | 2.83 | 2.40 | 3.25 | — |
| — | 11.55 | 12.80 | 12.18 | +0.74 | 38.2% | 330 | 38.2% | -0.26 | 3.45 | 3.10 | 3.80 | — |
| — | 9.80 | 12.25 | 11.03 | +0.69 | 38.2% | 332.5 | 38.2% | -0.31 | 4.55 | 3.90 | 5.20 | — |
| — | 8.15 | 9.55 | 8.85 | +0.65 | 38.2% | 335 | 38.2% | -0.35 | 5.40 | 5.00 | 5.80 | — |
| — | 7.55 | 8.30 | 7.92 | +0.60 | 38.1% | 337.5 | 38.1% | -0.40 | 6.75 | 6.25 | 7.25 | — |
| — | 6.10 | 6.75 | 6.42 | +0.55 | 38.1% | 340 | 38.1% | -0.45 | 7.90 | 7.35 | 8.45 | — |
| — | 4.75 | 6.25 | 5.50 | +0.50 | 38.0% | 342.5 | 38.0% | -0.50 | 9.95 | 8.70 | 11.20 | — |
| — | 4.20 | 4.80 | 4.50 | +0.45 | 37.9% | 345 | 37.9% | -0.55 | 10.78 | 10.05 | 11.50 | — |
| — | 3.35 | 3.95 | 3.65 | +0.40 | 37.9% | 347.5 | 37.9% | -0.60 | 12.57 | 11.20 | 13.95 | — |
| — | 2.80 | 3.15 | 2.98 | +0.36 | 37.9% | 350 | 37.9% | -0.65 | 14.62 | 13.00 | 16.25 | — |
| — | 1.77 | 2.79 | 2.28 | +0.31 | 37.9% | 352.5 | 37.9% | -0.69 | 16.55 | 14.75 | 18.35 | — |
| — | 1.66 | 2.07 | 1.86 | +0.27 | 38.1% | 355 | 38.1% | -0.73 | 18.65 | 16.90 | 20.40 | — |
| — | 1.09 | 1.87 | 1.48 | +0.23 | 38.3% | 357.5 | 38.3% | -0.77 | 20.30 | 19.15 | 21.45 | — |
| — | 1.11 | 1.52 | 1.31 | +0.20 | 38.5% | 360 | 38.5% | -0.81 | 22.73 | 20.95 | 24.50 | — |
| — | 0.90 | 1.07 | 0.98 | +0.17 | 38.9% | 362.5 | 38.9% | -0.84 | 25.00 | 23.25 | 26.75 | — |
| — | 0.61 | 0.77 | 0.69 | +0.14 | 39.3% | 365 | 39.3% | -0.86 | 27.38 | 25.70 | 29.05 | — |
| — | — | 0.80 | — | +0.12 | 39.8% | 367.5 | 39.8% | -0.89 | 29.75 | 28.10 | 31.40 | — |
| — | 0.40 | 0.46 | 0.43 | +0.10 | 40.2% | 370 | 40.2% | -0.91 | 32.15 | 30.50 | 33.80 | — |
| — | 0.21 | 0.65 | 0.43 | +0.08 | 40.7% | 372.5 | 40.7% | -0.92 | 34.62 | 33.40 | 35.85 | — |
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.