Spot 337.58
· 178 contratti su 5 scadenze
· fonte ibkr
· catturata 24/08 22:48 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 30.90 | 33.85 | 32.38 | +0.97 | 29.7% | 305 | 29.7% | -0.05 | 0.51 | 0.05 | 0.96 | — |
| — | 28.40 | 31.40 | 29.90 | — | — | 307.5 | — | — | 0.20 | 0.10 | 0.29 | — |
| — | 25.95 | 28.95 | 27.45 | +0.95 | 28.8% | 310 | 28.8% | -0.08 | 0.53 | 0.20 | 0.85 | — |
| — | 23.85 | 26.45 | 25.15 | +0.93 | 28.4% | 312.5 | 28.4% | -0.10 | 0.72 | 0.27 | 1.17 | — |
| — | 21.20 | 24.90 | 23.05 | +0.91 | 28.0% | 315 | 28.0% | -0.13 | 0.72 | 0.35 | 1.10 | — |
| — | 18.85 | 21.75 | 20.30 | — | — | 317.5 | — | — | — | — | 3.05 | — |
| — | 16.65 | 19.45 | 18.05 | +0.85 | 27.5% | 320 | — | — | 1.36 | 1.03 | 1.70 | — |
| — | 14.40 | 16.95 | 15.68 | +0.82 | 27.3% | 322.5 | 27.3% | -0.23 | 1.66 | 1.25 | 2.06 | — |
| — | 12.80 | 16.05 | 14.43 | +0.77 | 27.2% | 325 | 27.2% | -0.29 | 2.27 | 1.92 | 2.63 | — |
| — | 10.85 | 13.00 | 11.93 | +0.72 | 27.0% | 327.5 | 27.0% | -0.33 | 3.02 | 2.60 | 3.45 | — |
| — | 9.00 | 11.55 | 10.28 | +0.67 | 26.9% | 330 | 26.9% | -0.39 | 3.92 | 3.50 | 4.35 | — |
| — | 7.35 | 9.90 | 8.62 | +0.61 | 26.8% | 332.5 | 26.8% | -0.45 | 5.28 | 4.30 | 6.25 | — |
| — | 6.65 | 8.00 | 7.33 | +0.54 | 26.8% | 335 | 26.8% | -0.51 | 6.12 | 4.75 | 7.50 | — |
| — | 4.45 | 7.40 | 5.92 | — | — | 337.5 | 26.7% | -0.57 | 7.22 | 6.05 | 8.40 | — |
| — | 4.40 | 5.95 | 5.17 | +0.42 | 26.7% | 340 | 26.7% | -0.63 | 9.22 | 8.15 | 10.30 | — |
| — | 2.28 | 5.15 | 3.71 | +0.37 | 26.7% | 342.5 | 26.7% | -0.68 | 10.50 | 9.20 | 11.80 | — |
| — | 2.68 | 3.30 | 2.99 | +0.31 | 26.7% | 345 | 26.7% | -0.73 | 12.10 | 11.00 | 13.20 | — |
| — | 1.89 | 2.56 | 2.23 | +0.26 | 26.7% | 347.5 | 26.7% | -0.77 | 13.95 | 12.65 | 15.25 | — |
| — | 1.50 | 1.90 | 1.70 | +0.21 | 26.8% | 350 | 26.8% | -0.81 | 16.45 | 14.95 | 17.95 | — |
| — | 0.27 | 1.69 | 0.98 | +0.18 | 26.9% | 352.5 | 26.9% | -0.85 | 18.10 | 16.50 | 19.70 | — |
| — | 0.65 | 1.35 | 1.00 | +0.14 | 27.1% | 355 | 27.1% | -0.88 | 20.80 | 19.35 | 22.25 | — |
| — | 0.01 | 1.35 | 0.68 | +0.12 | 27.2% | 357.5 | 27.2% | -0.90 | 22.85 | 21.55 | 24.15 | — |
| — | 0.20 | 0.58 | 0.39 | +0.09 | 27.5% | 360 | 27.5% | -0.92 | 25.40 | 23.90 | 26.90 | — |
| — | 0.25 | 0.60 | 0.42 | +0.07 | 27.8% | 362.5 | 27.8% | -0.94 | 27.77 | 26.25 | 29.30 | — |
| — | 0.07 | 0.60 | 0.34 | +0.06 | 28.1% | 365 | 28.1% | -0.95 | 30.05 | 28.70 | 31.40 | — |
| — | — | 0.79 | — | +0.05 | 28.4% | 367.5 | 28.4% | -0.96 | 32.67 | 31.25 | 34.10 | — |
| — | — | 0.41 | — | +0.04 | 28.8% | 370 | 28.8% | -0.97 | 35.05 | 33.55 | 36.55 | — |
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.