Spot 338.77
· 178 contratti su 5 scadenze
· fonte ibkr
· catturata 17/08 22:46 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 32.70 | 36.40 | 34.55 | +0.94 | 39.1% | 305 | 39.1% | -0.06 | 0.55 | 0.32 | 0.78 | — |
| — | 28.30 | 32.00 | 30.15 | +0.91 | 38.5% | 310 | 38.5% | -0.09 | 0.85 | 0.75 | 0.95 | — |
| — | 23.80 | 26.90 | 25.35 | +0.87 | 38.0% | 315 | 38.0% | -0.13 | 1.52 | 1.36 | 1.68 | — |
| — | 21.35 | 24.60 | 22.98 | — | — | 317.5 | — | — | 1.85 | 1.41 | 2.29 | — |
| — | 19.40 | 22.70 | 21.05 | +0.82 | 37.6% | 320 | 37.6% | -0.18 | 2.30 | 2.10 | 2.50 | — |
| — | 17.40 | 20.85 | 19.12 | +0.79 | 37.4% | 322.5 | 37.4% | -0.21 | 3.08 | 1.92 | 4.25 | — |
| — | 16.25 | 19.50 | 17.88 | +0.76 | 37.3% | 325 | 37.3% | -0.25 | 2.96 | 1.87 | 4.05 | — |
| — | 13.70 | 17.25 | 15.47 | +0.72 | 37.2% | 327.5 | 37.2% | -0.28 | 3.83 | 3.40 | 4.25 | — |
| — | 12.45 | 14.60 | 13.53 | +0.68 | 37.0% | 330 | 37.0% | -0.33 | 5.12 | 4.45 | 5.80 | — |
| — | 10.55 | 13.25 | 11.90 | +0.63 | 36.9% | 332.5 | 36.9% | -0.37 | 5.62 | 4.95 | 6.30 | — |
| — | 9.65 | 11.40 | 10.53 | +0.59 | 36.8% | 335 | 36.8% | -0.42 | 7.03 | 6.65 | 7.40 | — |
| — | 8.40 | 10.00 | 9.20 | +0.54 | 36.7% | 337.5 | 36.7% | -0.46 | 7.33 | 6.30 | 8.35 | — |
| — | 7.45 | 9.40 | 8.43 | +0.49 | 36.6% | 340 | 36.6% | -0.51 | 9.35 | 7.55 | 11.15 | — |
| — | 6.60 | 7.40 | 7.00 | +0.45 | 36.6% | 342.5 | 36.6% | -0.56 | 10.25 | 8.55 | 11.95 | — |
| — | 4.80 | 6.40 | 5.60 | +0.40 | 36.6% | 345 | 36.6% | -0.60 | 11.57 | 10.25 | 12.90 | — |
| — | 4.75 | 5.50 | 5.12 | +0.36 | 36.5% | 347.5 | 36.5% | -0.64 | 13.15 | 11.60 | 14.70 | — |
| — | 4.05 | 4.65 | 4.35 | +0.32 | 36.5% | 350 | 36.5% | -0.68 | 15.30 | 13.30 | 17.30 | — |
| — | 2.60 | 4.35 | 3.48 | +0.28 | 36.6% | 352.5 | 36.6% | -0.72 | 17.12 | 15.10 | 19.15 | — |
| — | 2.54 | 3.95 | 3.25 | +0.25 | 36.6% | 355 | 36.6% | -0.76 | 19.12 | 17.65 | 20.60 | — |
| — | 2.04 | 3.25 | 2.65 | +0.21 | 36.7% | 357.5 | 36.7% | -0.79 | 21.32 | 19.70 | 22.95 | — |
| — | 1.53 | 2.65 | 2.09 | +0.18 | 36.8% | 360 | 36.8% | -0.82 | 23.38 | 21.60 | 25.15 | — |
| — | 1.20 | 2.56 | 1.88 | +0.16 | 36.9% | 362.5 | 36.9% | -0.85 | 25.25 | 23.30 | 27.20 | — |
| — | 1.09 | 1.50 | 1.29 | +0.13 | 37.0% | 365 | 37.0% | -0.88 | 27.77 | 26.10 | 29.45 | — |
| — | 0.45 | 2.00 | 1.23 | +0.11 | 37.1% | 367.5 | 37.1% | -0.90 | 30.05 | 28.40 | 31.70 | — |
| — | 0.80 | 1.00 | 0.90 | +0.10 | 37.3% | 370 | 37.3% | -0.92 | 32.30 | 30.45 | 34.15 | — |
| — | — | 2.33 | — | +0.08 | 37.5% | 372.5 | 37.5% | -0.93 | 34.52 | 32.70 | 36.35 | — |
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.