Spot 334.38
· 162 contratti su 5 scadenze
· fonte ibkr
· catturata 10/08 23:41 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 32.30 | 37.10 | 34.70 | +0.90 | 54.3% | 300 | 54.3% | -0.10 | 0.42 | 0.10 | 0.75 | — |
| — | 28.00 | 34.70 | 31.35 | +0.87 | 53.8% | 302.5 | 53.8% | -0.13 | — | — | 1.10 | — |
| — | 27.20 | 30.90 | 29.05 | +0.85 | 53.4% | 305 | 53.4% | -0.15 | 0.55 | 0.20 | 0.90 | — |
| — | 24.90 | 28.90 | 26.90 | +0.81 | 53.0% | 307.5 | 53.0% | -0.19 | 0.78 | 0.50 | 1.05 | — |
| — | 22.40 | 26.40 | 24.40 | +0.78 | 52.6% | 310 | 52.6% | -0.22 | 0.60 | 0.35 | 0.85 | — |
| — | 19.50 | 24.30 | 21.90 | +0.74 | 52.3% | 312.5 | 52.3% | -0.26 | 0.93 | 0.50 | 1.35 | — |
| — | 17.00 | 23.10 | 20.05 | +0.70 | 52.0% | 315 | 52.0% | -0.30 | 1.32 | 0.80 | 1.85 | — |
| — | 15.50 | 21.00 | 18.25 | +0.66 | 51.8% | 317.5 | 51.8% | -0.34 | 1.60 | 0.95 | 2.25 | — |
| — | 15.20 | 17.80 | 16.50 | +0.61 | 51.6% | 320 | 51.6% | -0.39 | 2.15 | 1.50 | 2.80 | — |
| — | 13.40 | 15.90 | 14.65 | +0.57 | 51.4% | 322.5 | 51.4% | -0.43 | 2.65 | 1.90 | 3.40 | — |
| — | 11.60 | 14.00 | 12.80 | +0.52 | 51.2% | 325 | 51.2% | -0.48 | 3.33 | 2.55 | 4.10 | — |
| — | 10.10 | 12.20 | 11.15 | +0.47 | 51.1% | 327.5 | 51.1% | -0.53 | 4.15 | 3.30 | 5.00 | — |
| — | 8.60 | 10.60 | 9.60 | +0.43 | 51.0% | 330 | 51.0% | -0.57 | 5.15 | 4.30 | 6.00 | — |
| — | 7.30 | 9.00 | 8.15 | +0.38 | 51.0% | 332.5 | 51.0% | -0.62 | 6.25 | 5.30 | 7.20 | — |
| — | 6.10 | 7.00 | 6.55 | +0.34 | 51.0% | 335 | 51.0% | -0.66 | 7.45 | 6.50 | 8.40 | — |
| — | 5.30 | 6.70 | 6.00 | +0.30 | 51.1% | 337.5 | 51.1% | -0.70 | 8.85 | 7.80 | 9.90 | — |
| — | 4.00 | 4.90 | 4.45 | +0.27 | 51.2% | 340 | 51.2% | -0.74 | 10.40 | 9.30 | 11.50 | — |
| — | 3.50 | 4.50 | 4.00 | +0.23 | 51.4% | 342.5 | 51.4% | -0.77 | 12.00 | 10.80 | 13.20 | — |
| — | 2.50 | 3.50 | 3.00 | +0.20 | 51.6% | 345 | 51.6% | -0.80 | 14.05 | 13.00 | 15.10 | — |
| — | 1.90 | 2.85 | 2.38 | +0.18 | 51.9% | 347.5 | 51.9% | -0.83 | 15.70 | 14.30 | 17.10 | — |
| — | 1.60 | 2.35 | 1.98 | +0.15 | 52.2% | 350 | 52.2% | -0.85 | 17.70 | 16.20 | 19.20 | — |
| — | 1.15 | 2.05 | 1.60 | +0.13 | 52.6% | 352.5 | 52.6% | -0.87 | 19.60 | 16.50 | 22.70 | — |
| — | 0.90 | 1.60 | 1.25 | +0.11 | 53.0% | 355 | 53.0% | -0.89 | 23.05 | 21.20 | 24.90 | — |
| — | 0.70 | 1.25 | 0.97 | +0.10 | 53.4% | 357.5 | 53.4% | -0.91 | 24.35 | 21.40 | 27.30 | — |
| — | 0.50 | 0.95 | 0.72 | +0.09 | 53.9% | 360 | 53.9% | -0.92 | 26.30 | 23.20 | 29.40 | — |
| — | 0.30 | 1.00 | 0.65 | +0.07 | 54.4% | 362.5 | 54.4% | -0.93 | 29.75 | 27.70 | 31.80 | — |
| — | 0.30 | 0.75 | 0.53 | +0.06 | 55.0% | 365 | 55.0% | -0.94 | 31.95 | 29.80 | 34.10 | — |
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.