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 | |
| — | 31.70 | 34.55 | 33.12 | +0.99 | 30.6% | 302.5 | 30.6% | -0.02 | — | — | 2.18 | — |
| — | 29.35 | 32.10 | 30.73 | +0.99 | 29.7% | 305 | 29.7% | -0.03 | — | — | 0.53 | — |
| — | 26.65 | 29.60 | 28.12 | +0.98 | 28.9% | 307.5 | 28.9% | -0.04 | — | — | 0.55 | — |
| — | 24.45 | 27.15 | 25.80 | +0.97 | 28.2% | 310 | 28.2% | -0.05 | 0.23 | 0.15 | 0.30 | — |
| — | 22.00 | 24.65 | 23.32 | +0.96 | 27.7% | 312.5 | 27.7% | -0.07 | — | — | 1.50 | — |
| — | 19.25 | 22.35 | 20.80 | +0.94 | 27.2% | 315 | 27.2% | -0.09 | 0.65 | 0.30 | 1.00 | — |
| — | 17.15 | 20.00 | 18.57 | +0.92 | 26.8% | 317.5 | 26.8% | -0.12 | 0.61 | 0.22 | 1.00 | — |
| — | 14.35 | 17.75 | 16.05 | +0.88 | 26.6% | 320 | 26.6% | -0.16 | 1.16 | 0.90 | 1.42 | — |
| — | 12.55 | 15.30 | 13.93 | +0.84 | 26.4% | 322.5 | 26.4% | -0.20 | 1.74 | 0.66 | 2.81 | — |
| — | 10.70 | 13.50 | 12.10 | +0.79 | 26.2% | 325 | 26.2% | -0.26 | 2.33 | 1.85 | 2.82 | — |
| — | 8.25 | 11.30 | 9.78 | +0.73 | 26.1% | 327.5 | 26.1% | -0.33 | 2.98 | 1.52 | 4.45 | — |
| — | 6.55 | 8.95 | 7.75 | +0.66 | 26.1% | 330 | 26.1% | -0.40 | 3.85 | 3.50 | 4.20 | — |
| — | 5.30 | 8.50 | 6.90 | +0.58 | 26.1% | 332.5 | 26.1% | -0.47 | 5.33 | 4.55 | 6.10 | — |
| — | 3.55 | 7.10 | 5.33 | +0.50 | 26.1% | 335 | 26.1% | -0.54 | 6.55 | 6.10 | 7.00 | — |
| — | 3.50 | 4.50 | 4.00 | +0.43 | 26.2% | 337.5 | 26.2% | -0.62 | 8.15 | 7.00 | 9.30 | — |
| — | 2.63 | 4.60 | 3.62 | +0.36 | 26.3% | 340 | 26.3% | -0.68 | 9.72 | 8.50 | 10.95 | — |
| — | 1.81 | 2.40 | 2.10 | +0.29 | 26.5% | 342.5 | 26.5% | -0.74 | 11.43 | 10.10 | 12.75 | — |
| — | 1.23 | 1.96 | 1.59 | +0.24 | 26.7% | 345 | 26.7% | -0.79 | 13.35 | 12.00 | 14.70 | — |
| — | 0.79 | 2.32 | 1.55 | +0.18 | 26.9% | 347.5 | 26.9% | -0.84 | 15.28 | 13.75 | 16.80 | — |
| — | 0.52 | 1.15 | 0.83 | +0.14 | 27.2% | 350 | 27.2% | -0.87 | 17.43 | 15.90 | 18.95 | — |
| — | — | 0.92 | — | +0.11 | 27.6% | 352.5 | 27.6% | -0.90 | 19.55 | 18.20 | 20.90 | — |
| — | — | 1.13 | — | +0.08 | 28.0% | 355 | 28.0% | -0.92 | 22.07 | 20.50 | 23.65 | — |
| — | — | 1.04 | — | +0.06 | 28.4% | 357.5 | 28.4% | -0.94 | 24.45 | 23.00 | 25.90 | — |
| — | — | 0.50 | — | +0.05 | 28.8% | 360 | 28.8% | -0.96 | 27.05 | 25.35 | 28.75 | — |
| — | — | 0.50 | — | +0.04 | 29.2% | 362.5 | 29.2% | -0.97 | 29.48 | 27.80 | 31.15 | — |
| — | 0.07 | 0.67 | 0.37 | +0.03 | 29.6% | 365 | 29.6% | -0.97 | 31.73 | 30.35 | 33.10 | — |
| — | — | 0.75 | — | +0.02 | 30.0% | 367.5 | 30.0% | -0.98 | 34.38 | 32.80 | 35.95 | — |
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.