Spot 334.55
· 164 contratti su 5 scadenze
· fonte ibkr
· catturata 20/08 23:56 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 27.90 | 31.50 | 29.70 | +1.00 | 51.0% | 305 | 51.0% | -0.00 | — | — | 0.01 | — |
| — | 26.35 | 28.90 | 27.62 | +1.00 | 50.4% | 307.5 | 50.4% | -0.00 | — | — | 0.04 | — |
| — | 23.35 | 26.00 | 24.68 | +0.99 | 49.8% | 310 | 49.8% | -0.01 | 0.07 | 0.01 | 0.13 | — |
| — | 21.10 | 24.00 | 22.55 | +0.99 | 49.1% | 312.5 | 49.1% | -0.01 | — | — | 0.26 | — |
| — | 18.60 | 21.00 | 19.80 | +0.99 | 47.8% | 315 | 47.8% | -0.01 | 0.04 | 0.02 | 0.05 | — |
| — | 16.05 | 18.50 | 17.27 | +0.99 | 45.0% | 317.5 | 45.0% | -0.01 | 0.10 | 0.01 | 0.18 | — |
| — | 13.40 | 16.05 | 14.72 | +0.99 | 41.9% | 320 | 41.9% | -0.01 | 0.06 | 0.03 | 0.08 | — |
| — | 11.10 | 13.55 | 12.32 | +0.99 | 38.9% | 322.5 | 38.9% | -0.01 | 0.07 | 0.04 | 0.10 | — |
| — | 8.50 | 11.15 | 9.82 | +0.98 | 36.2% | 325 | 36.2% | -0.02 | 0.16 | 0.12 | 0.20 | — |
| — | 6.45 | 8.80 | 7.62 | +0.97 | 33.4% | 327.5 | 33.4% | -0.03 | 0.39 | 0.25 | 0.52 | — |
| — | 3.95 | 6.60 | 5.28 | +0.96 | 31.0% | 330 | 31.0% | -0.04 | 0.55 | 0.40 | 0.70 | — |
| — | 2.88 | 3.90 | 3.39 | +0.93 | 29.3% | 332.5 | 29.3% | -0.07 | 1.27 | 1.15 | 1.39 | — |
| — | 1.65 | 2.26 | 1.96 | +0.89 | 28.1% | 335 | 28.1% | -0.11 | 2.41 | 2.14 | 2.68 | — |
| — | 0.80 | 1.10 | 0.95 | +0.83 | 28.6% | 337.5 | 28.6% | -0.17 | 3.78 | 2.81 | 4.75 | — |
| — | 0.40 | 0.53 | 0.47 | +0.73 | 30.6% | 340 | 30.6% | -0.27 | 5.60 | 4.50 | 6.70 | — |
| — | 0.15 | 0.27 | 0.21 | +0.61 | 32.8% | 342.5 | 32.8% | -0.39 | 8.03 | 6.70 | 9.35 | — |
| — | 0.12 | 0.15 | 0.14 | +0.48 | 35.6% | 345 | — | — | 10.47 | 9.15 | 11.80 | — |
| — | 0.06 | 0.10 | 0.08 | +0.35 | 38.0% | 347.5 | 38.0% | -0.65 | 12.93 | 11.60 | 14.25 | — |
| — | 0.04 | 0.06 | 0.05 | +0.25 | 40.4% | 350 | 40.4% | -0.75 | 15.40 | 14.10 | 16.70 | — |
| — | 0.01 | 0.15 | 0.08 | +0.17 | 43.2% | 352.5 | 43.2% | -0.84 | 17.90 | 16.15 | 19.65 | — |
| — | 0.01 | 0.02 | 0.01 | +0.11 | 46.6% | 355 | 46.6% | -0.89 | 20.43 | 19.10 | 21.75 | — |
| — | — | 0.23 | — | +0.07 | 51.0% | 357.5 | 51.0% | -0.93 | 22.73 | 21.15 | 24.30 | — |
| — | — | 0.02 | — | +0.04 | 55.7% | 360 | — | — | 25.43 | 24.10 | 26.75 | — |
| — | — | 0.15 | — | +0.03 | 60.3% | 362.5 | 60.3% | -0.97 | 27.82 | 26.10 | 29.55 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 64.3% | 365 | 64.3% | -0.99 | 30.43 | 29.10 | 31.75 | — |
| — | — | 0.10 | — | +0.01 | 67.5% | 367.5 | 67.5% | -0.99 | 32.70 | 31.10 | 34.30 | — |
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.