Spot 334.66
· 170 contratti su 5 scadenze
· fonte ibkr
· catturata 27/08 00:12 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 29.15 | 31.95 | 30.55 | +1.00 | 40.1% | 305 | 40.1% | -0.00 | — | — | 0.06 | — |
| — | 26.75 | 29.45 | 28.10 | +1.00 | 38.8% | 307.5 | 38.8% | -0.00 | — | — | 0.46 | — |
| — | 24.15 | 26.90 | 25.52 | +1.00 | 37.5% | 310 | 37.5% | -0.00 | — | — | 0.47 | — |
| — | 21.65 | 24.45 | 23.05 | +1.00 | 36.1% | 312.5 | 36.1% | -0.00 | — | — | 0.17 | — |
| — | 19.15 | 21.85 | 20.50 | +0.99 | 34.8% | 315 | 34.8% | -0.01 | — | — | 0.12 | — |
| — | 17.00 | 19.45 | 18.23 | +0.98 | 33.3% | 317.5 | 33.3% | -0.02 | 0.04 | 0.02 | 0.05 | — |
| — | 14.35 | 16.30 | 15.32 | +0.97 | 31.9% | 320 | 31.9% | -0.03 | 0.09 | 0.05 | 0.12 | — |
| — | 12.10 | 14.15 | 13.12 | +0.95 | 30.6% | 322.5 | 30.6% | -0.05 | 0.12 | 0.02 | 0.21 | — |
| — | 9.30 | 11.95 | 10.62 | +0.91 | 29.6% | 325 | 29.6% | -0.09 | 0.20 | 0.09 | 0.30 | — |
| — | 7.00 | 9.65 | 8.32 | +0.84 | 29.1% | 327.5 | 29.1% | -0.16 | 0.58 | 0.47 | 0.69 | — |
| — | 5.35 | 7.05 | 6.20 | +0.76 | 28.9% | 330 | 28.9% | -0.24 | 0.97 | 0.85 | 1.10 | — |
| — | 4.00 | 4.45 | 4.22 | +0.63 | 28.9% | 332.5 | 28.9% | -0.37 | 1.61 | 1.01 | 2.22 | — |
| — | 2.55 | 3.25 | 2.90 | +0.50 | 29.3% | 335 | 29.3% | -0.50 | 2.96 | 2.56 | 3.35 | — |
| — | 1.53 | 2.30 | 1.92 | +0.37 | 29.7% | 337.5 | 29.7% | -0.64 | 4.05 | 3.10 | 5.00 | — |
| — | 1.00 | 1.47 | 1.24 | +0.25 | 30.2% | 340 | 30.2% | -0.75 | 6.10 | 5.20 | 7.00 | — |
| — | 0.43 | 0.76 | 0.59 | +0.16 | 30.7% | 342.5 | 30.7% | -0.84 | 8.05 | 6.90 | 9.20 | — |
| — | 0.28 | 0.49 | 0.39 | +0.10 | 31.2% | 345 | 31.2% | -0.91 | 10.12 | 8.80 | 11.45 | — |
| — | 0.10 | 0.31 | 0.20 | +0.06 | 31.8% | 347.5 | 31.8% | -0.95 | 12.45 | 11.15 | 13.75 | — |
| — | 0.10 | 0.13 | 0.12 | +0.03 | 32.6% | 350 | 32.6% | -0.97 | 14.88 | 13.55 | 16.20 | — |
| — | 0.02 | 0.15 | 0.09 | +0.02 | 33.4% | 352.5 | 33.4% | -0.99 | 17.35 | 15.80 | 18.90 | — |
| — | 0.01 | 0.06 | 0.04 | +0.01 | 34.4% | 355 | 34.4% | -0.99 | 19.70 | 18.25 | 21.15 | — |
| — | — | 0.10 | — | +0.01 | 35.5% | 357.5 | 35.5% | -1.00 | 22.32 | 20.75 | 23.90 | — |
| — | — | 0.02 | — | +0.00 | 36.6% | 360 | 36.6% | -1.00 | 24.43 | 23.25 | 25.60 | — |
| — | — | 0.23 | — | +0.00 | 37.7% | 362.5 | 37.7% | -1.00 | 27.07 | 25.75 | 28.40 | — |
| — | — | 0.11 | — | +0.00 | 39.0% | 365 | 39.0% | -1.00 | 29.55 | 28.20 | 30.90 | — |
| — | — | 0.53 | — | +0.00 | 40.3% | 367.5 | 40.3% | -1.00 | 32.05 | 30.70 | 33.40 | — |
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.