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 | |
| — | 28.85 | 31.80 | 30.32 | — | — | 305 | 30.8% | -0.01 | — | — | 0.11 | — |
| — | 23.75 | 26.90 | 25.32 | +0.99 | 29.2% | 310 | 29.2% | -0.01 | — | — | 0.35 | — |
| — | 18.95 | 22.05 | 20.50 | +0.98 | 28.0% | 315 | 28.0% | -0.02 | 0.34 | 0.20 | 0.49 | — |
| — | 16.65 | 19.80 | 18.23 | +0.97 | 27.5% | 317.5 | 27.5% | -0.03 | — | — | 0.65 | — |
| — | 14.55 | 17.50 | 16.02 | +0.95 | 27.1% | 320 | 27.1% | -0.04 | 0.64 | 0.28 | 1.00 | — |
| — | 12.60 | 15.35 | 13.97 | — | — | 322.5 | 26.8% | -0.06 | 0.94 | 0.38 | 1.50 | — |
| — | 9.80 | 13.30 | 11.55 | +0.91 | 26.5% | 325 | 26.5% | -0.08 | 1.57 | 1.25 | 1.90 | — |
| — | 8.60 | 11.50 | 10.05 | +0.88 | 26.3% | 327.5 | 26.3% | -0.11 | 2.27 | 0.75 | 3.80 | — |
| — | 6.90 | 9.80 | 8.35 | +0.85 | 26.2% | 330 | 26.2% | -0.15 | 2.52 | 1.44 | 3.60 | — |
| — | 4.90 | 8.00 | 6.45 | +0.80 | 26.1% | 332.5 | 26.1% | -0.20 | 3.86 | 1.97 | 5.75 | — |
| — | 4.90 | 6.35 | 5.62 | +0.76 | 26.1% | 335 | 26.1% | -0.24 | 4.67 | 3.25 | 6.10 | — |
| — | 3.50 | 5.60 | 4.55 | +0.70 | 26.2% | 337.5 | 26.2% | -0.30 | 6.42 | 4.60 | 8.25 | — |
| — | 2.28 | 3.15 | 2.71 | +0.64 | 26.2% | 340 | 26.2% | -0.37 | 8.10 | 6.75 | 9.45 | — |
| — | 1.64 | 3.60 | 2.62 | +0.56 | 26.3% | 342.5 | 26.3% | -0.44 | 9.82 | 8.45 | 11.20 | — |
| — | 1.42 | 1.90 | 1.66 | +0.50 | 26.5% | 345 | 26.5% | -0.51 | 11.68 | 9.90 | 13.45 | — |
| — | 0.40 | 1.49 | 0.94 | +0.43 | 26.7% | 347.5 | 26.7% | -0.57 | 13.65 | 12.00 | 15.30 | — |
| — | 0.65 | 1.20 | 0.93 | +0.37 | 26.9% | 350 | 26.9% | -0.65 | 15.70 | 14.10 | 17.30 | — |
| — | 0.08 | 0.70 | 0.39 | +0.31 | 27.2% | 352.5 | 27.2% | -0.70 | 17.88 | 16.40 | 19.35 | — |
| — | 0.30 | 1.10 | 0.70 | +0.26 | 27.5% | 355 | 27.5% | -0.76 | 20.60 | 18.70 | 22.50 | — |
| — | 0.16 | 0.73 | 0.45 | +0.21 | 27.8% | 357.5 | 27.8% | -0.80 | 22.60 | 21.15 | 24.05 | — |
| — | 0.15 | 0.30 | 0.23 | +0.17 | 28.2% | 360 | 28.2% | -0.84 | 25.07 | 23.60 | 26.55 | — |
| — | — | 0.31 | — | +0.14 | 28.6% | 362.5 | 28.6% | -0.88 | 27.62 | 26.10 | 29.15 | — |
| — | 0.10 | 0.28 | 0.19 | +0.11 | 29.0% | 365 | 29.0% | -0.90 | 30.12 | 28.65 | 31.60 | — |
| — | — | 0.43 | — | +0.09 | 29.4% | 367.5 | 29.4% | -0.93 | 32.60 | 31.10 | 34.10 | — |
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.