Spot 338.05
· 178 contratti su 5 scadenze
· fonte ibkr
· catturata 25/08 22:47 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 31.20 | 34.05 | 32.62 | +1.00 | 36.5% | 305 | 36.5% | -0.00 | — | — | 0.13 | — |
| — | 29.25 | 31.55 | 30.40 | +0.99 | 35.8% | 307.5 | — | — | — | — | 0.30 | — |
| — | 26.20 | 28.90 | 27.55 | — | — | 310 | — | — | — | — | 0.12 | — |
| — | 23.70 | 27.00 | 25.35 | — | — | 312.5 | — | — | — | — | 0.46 | — |
| — | 21.25 | 24.95 | 23.10 | — | — | 315 | — | — | — | — | 0.10 | — |
| — | 18.75 | 22.30 | 20.52 | — | — | 317.5 | 33.1% | -0.03 | — | — | 0.51 | — |
| — | 16.85 | 19.10 | 17.98 | +0.95 | 32.5% | 320 | 32.5% | -0.05 | 0.12 | 0.05 | 0.19 | — |
| — | 14.40 | 17.05 | 15.72 | +0.92 | 31.8% | 322.5 | 31.8% | -0.08 | 0.18 | 0.13 | 0.23 | — |
| — | 11.50 | 15.05 | 13.28 | +0.88 | 31.2% | 325 | 31.2% | -0.12 | 0.41 | 0.29 | 0.53 | — |
| — | 9.40 | 11.75 | 10.57 | +0.83 | 30.6% | 327.5 | 30.6% | -0.17 | 0.56 | 0.50 | 0.63 | — |
| — | 7.70 | 9.65 | 8.68 | +0.77 | 30.2% | 330 | 30.2% | -0.23 | 0.87 | 0.74 | 1.00 | — |
| — | 6.05 | 8.05 | 7.05 | +0.69 | 30.0% | 332.5 | 30.0% | -0.31 | 1.39 | 1.18 | 1.59 | — |
| — | 4.90 | 5.70 | 5.30 | +0.60 | 29.7% | 335 | 29.7% | -0.40 | 2.17 | 1.85 | 2.49 | — |
| — | 3.45 | 4.15 | 3.80 | +0.51 | 29.6% | 337.5 | 29.6% | -0.49 | 3.17 | 2.73 | 3.60 | — |
| — | 2.33 | 2.84 | 2.58 | +0.42 | 29.6% | 340 | 29.6% | -0.58 | 4.55 | 4.10 | 5.00 | — |
| — | 1.53 | 2.00 | 1.76 | +0.33 | 29.7% | 342.5 | 29.7% | -0.67 | 6.25 | 5.70 | 6.80 | — |
| — | 0.99 | 1.25 | 1.12 | +0.25 | 29.8% | 345 | 29.8% | -0.75 | 8.00 | 7.10 | 8.90 | — |
| — | 0.61 | 0.76 | 0.69 | +0.19 | 30.0% | 347.5 | 30.0% | -0.82 | 10.45 | 8.85 | 12.05 | — |
| — | 0.24 | 0.60 | 0.42 | +0.13 | 30.2% | 350 | 30.2% | -0.87 | 13.03 | 11.70 | 14.35 | — |
| — | 0.16 | 0.32 | 0.24 | +0.09 | 30.5% | 352.5 | 30.5% | -0.91 | 14.85 | 13.60 | 16.10 | — |
| — | 0.11 | 0.18 | 0.14 | +0.06 | 30.8% | 355 | 30.8% | -0.94 | 17.45 | 16.00 | 18.90 | — |
| — | — | 0.12 | — | +0.04 | 31.2% | 357.5 | 31.2% | -0.97 | 19.88 | 18.25 | 21.50 | — |
| — | 0.03 | 0.05 | 0.04 | +0.03 | 31.6% | 360 | 31.6% | -0.98 | 22.25 | 21.00 | 23.50 | — |
| — | — | 0.12 | — | +0.02 | 32.0% | 362.5 | 32.0% | -0.99 | 25.15 | 23.80 | 26.50 | — |
| — | — | 0.11 | — | +0.01 | 32.3% | 365 | 32.3% | -1.00 | 27.48 | 25.95 | 29.00 | — |
| — | — | 0.53 | — | — | — | 367.5 | — | — | 29.73 | 28.55 | 30.90 | — |
| — | — | 0.05 | — | — | — | 370 | — | — | 32.42 | 30.85 | 34.00 | — |
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.