Spot 338.13
· 174 contratti su 5 scadenze
· fonte ibkr
· catturata 18/08 22:46 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 31.85 | 34.80 | 33.33 | +0.97 | 46.0% | 305 | 46.0% | -0.03 | 0.04 | 0.02 | 0.05 | — |
| — | 29.55 | 32.35 | 30.95 | +0.97 | 44.5% | 307.5 | 44.5% | -0.03 | — | — | 0.06 | — |
| — | 27.15 | 29.80 | 28.48 | — | — | 310 | — | — | 0.06 | 0.04 | 0.07 | — |
| — | 24.75 | 27.35 | 26.05 | +0.94 | 41.4% | 312.5 | 41.4% | -0.06 | 0.10 | 0.05 | 0.14 | — |
| — | 22.10 | 24.85 | 23.48 | +0.92 | 39.9% | 315 | — | — | 0.10 | 0.07 | 0.12 | — |
| — | 19.80 | 22.40 | 21.10 | +0.90 | 38.5% | 317.5 | 38.5% | -0.10 | 0.14 | 0.12 | 0.17 | — |
| — | 17.40 | 20.00 | 18.70 | +0.87 | 37.2% | 320 | 37.2% | -0.13 | 0.23 | 0.12 | 0.34 | — |
| — | 14.85 | 17.60 | 16.23 | +0.83 | 36.1% | 322.5 | 36.1% | -0.17 | 0.35 | 0.23 | 0.48 | — |
| — | 12.80 | 15.30 | 14.05 | +0.79 | 35.1% | 325 | 35.1% | -0.21 | 0.48 | 0.41 | 0.55 | — |
| — | 10.65 | 13.10 | 11.88 | +0.75 | 34.5% | 327.5 | 34.5% | -0.25 | 0.75 | 0.66 | 0.84 | — |
| — | 8.50 | 9.95 | 9.22 | +0.70 | 34.0% | 330 | 34.0% | -0.30 | 1.26 | 1.05 | 1.47 | — |
| — | 6.90 | 7.50 | 7.20 | +0.65 | 33.8% | 332.5 | 33.8% | -0.35 | 1.81 | 1.48 | 2.15 | — |
| — | 5.15 | 6.00 | 5.58 | +0.59 | 33.8% | 335 | 33.8% | -0.41 | 2.77 | 2.43 | 3.10 | — |
| — | 4.00 | 4.85 | 4.42 | +0.53 | 33.9% | 337.5 | 33.9% | -0.47 | 3.92 | 3.55 | 4.30 | — |
| — | 3.05 | 3.40 | 3.23 | +0.48 | 34.2% | 340 | 34.2% | -0.52 | 5.17 | 4.65 | 5.70 | — |
| — | 1.96 | 2.60 | 2.28 | +0.42 | 34.6% | 342.5 | 34.6% | -0.58 | 6.75 | 6.00 | 7.50 | — |
| — | 1.41 | 1.70 | 1.55 | +0.38 | 35.0% | 345 | 35.0% | -0.63 | 8.47 | 7.60 | 9.35 | — |
| — | 0.94 | 1.39 | 1.17 | +0.32 | 35.5% | 347.5 | 35.5% | -0.68 | 10.10 | 8.85 | 11.35 | — |
| — | 0.75 | 0.80 | 0.78 | +0.27 | 36.0% | 350 | 36.0% | -0.73 | 12.30 | 11.05 | 13.55 | — |
| — | 0.45 | 0.71 | 0.58 | +0.22 | 36.5% | 352.5 | 36.5% | -0.78 | 14.65 | 13.30 | 16.00 | — |
| — | 0.30 | 0.41 | 0.35 | +0.19 | 37.1% | 355 | 37.1% | -0.81 | 16.88 | 15.40 | 18.35 | — |
| — | 0.17 | 0.30 | 0.23 | +0.16 | 37.8% | 357.5 | 37.8% | -0.85 | 19.32 | 18.05 | 20.60 | — |
| — | 0.15 | 0.18 | 0.17 | +0.13 | 38.6% | 360 | 38.6% | -0.88 | 21.77 | 20.50 | 23.05 | — |
| — | 0.07 | 0.25 | 0.16 | +0.10 | 39.4% | 362.5 | 39.4% | -0.90 | 24.27 | 22.95 | 25.60 | — |
| — | 0.07 | 0.09 | 0.08 | +0.08 | 40.3% | 365 | 40.3% | -0.92 | 26.75 | 25.45 | 28.05 | — |
| — | 0.05 | 0.21 | 0.13 | — | — | 367.5 | — | — | 29.35 | 27.95 | 30.75 | — |
| — | 0.03 | 0.05 | 0.04 | — | — | 370 | — | — | 32.05 | 31.20 | 32.90 | — |
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.