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 | |
| — | 31.30 | 34.80 | 33.05 | — | — | 305 | — | — | — | — | 0.35 | — |
| — | 28.85 | 32.30 | 30.57 | — | — | 307.5 | — | — | — | — | 0.66 | — |
| — | 26.40 | 29.70 | 28.05 | — | — | 310 | — | — | 0.47 | 0.20 | 0.74 | — |
| — | 24.50 | 26.85 | 25.68 | — | — | 312.5 | — | — | — | — | 1.50 | — |
| — | 22.30 | 24.45 | 23.38 | — | — | 315 | — | — | 0.67 | 0.33 | 1.00 | — |
| — | 19.15 | 22.70 | 20.93 | — | — | 317.5 | — | — | 0.90 | 0.12 | 1.67 | — |
| — | 16.80 | 20.50 | 18.65 | — | — | 320 | — | — | 1.01 | 0.70 | 1.32 | — |
| — | 14.50 | 17.30 | 15.90 | — | — | 322.5 | — | — | 1.34 | 0.01 | 2.67 | — |
| — | 12.75 | 15.30 | 14.03 | — | — | 325 | — | — | 1.73 | 1.40 | 2.05 | — |
| — | 10.30 | 13.55 | 11.93 | — | — | 327.5 | — | — | 2.22 | 1.76 | 2.68 | — |
| — | 9.05 | 12.00 | 10.53 | — | — | 330 | — | — | 2.96 | 2.37 | 3.55 | — |
| — | 6.55 | 9.95 | 8.25 | — | — | 332.5 | — | — | 4.33 | 3.10 | 5.55 | — |
| — | 5.25 | 8.80 | 7.03 | — | — | 335 | — | — | 5.05 | 3.55 | 6.55 | — |
| — | 5.00 | 6.00 | 5.50 | — | — | 337.5 | — | — | 6.38 | 5.65 | 7.10 | — |
| — | 3.85 | 4.70 | 4.28 | — | — | 340 | — | — | 7.88 | 7.25 | 8.50 | — |
| — | 3.00 | 4.70 | 3.85 | — | — | 342.5 | — | — | 9.78 | 8.00 | 11.55 | — |
| — | 2.40 | 2.80 | 2.60 | — | — | 345 | — | — | 11.97 | 10.65 | 13.30 | — |
| — | 1.60 | 2.19 | 1.90 | — | — | 347.5 | — | — | 13.35 | 12.10 | 14.60 | — |
| — | 1.05 | 1.73 | 1.39 | — | — | 350 | — | — | 15.93 | 14.60 | 17.25 | — |
| — | 0.08 | 1.52 | 0.80 | — | — | 352.5 | — | — | 18.05 | 16.70 | 19.40 | — |
| — | — | 0.87 | — | — | — | 355 | — | — | 20.05 | 18.35 | 21.75 | — |
| — | 0.17 | 1.26 | 0.71 | — | — | 357.5 | — | — | 22.10 | 20.30 | 23.90 | — |
| — | 0.15 | 0.50 | 0.33 | — | — | 360 | — | — | 24.88 | 23.50 | 26.25 | — |
| — | 0.24 | 0.50 | 0.37 | — | — | 362.5 | 27.6% | -0.95 | 27.35 | 26.00 | 28.70 | — |
| — | 0.07 | 0.35 | 0.21 | +0.05 | 28.0% | 365 | 28.0% | -0.96 | 29.57 | 28.00 | 31.15 | — |
| — | — | 2.28 | — | +0.04 | 28.4% | 367.5 | 28.4% | -0.97 | 32.02 | 30.45 | 33.60 | — |
| — | — | 0.41 | — | +0.03 | 28.8% | 370 | 28.8% | -0.97 | 34.35 | 32.65 | 36.05 | — |
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.