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 | |
| — | 33.50 | 37.30 | 35.40 | +0.82 | 52.3% | 300 | 52.3% | -0.18 | 1.80 | 1.40 | 2.20 | — |
| — | 31.30 | 37.40 | 34.35 | +0.79 | 51.9% | 302.5 | 51.9% | -0.21 | 1.77 | 1.45 | 2.10 | — |
| — | 27.50 | 33.30 | 30.40 | — | — | 305 | 51.5% | -0.23 | 2.45 | 2.00 | 2.90 | — |
| — | 25.40 | 31.40 | 28.40 | +0.74 | 51.2% | 307.5 | 51.2% | -0.26 | 2.40 | 1.50 | 3.30 | — |
| — | 24.50 | 28.80 | 26.65 | — | — | 310 | 50.8% | -0.29 | 3.15 | 2.50 | 3.80 | — |
| — | 24.00 | 26.70 | 25.35 | +0.69 | 50.5% | 312.5 | 50.5% | -0.32 | 3.42 | 2.55 | 4.30 | — |
| — | 22.10 | 24.20 | 23.15 | +0.66 | 50.2% | 315 | 50.2% | -0.35 | 4.20 | 3.50 | 4.90 | — |
| — | 20.30 | 23.00 | 21.65 | +0.62 | 49.9% | 317.5 | 49.9% | -0.38 | 4.55 | 3.50 | 5.60 | — |
| — | 18.60 | 21.20 | 19.90 | +0.59 | 49.6% | 320 | 49.6% | -0.41 | 5.35 | 4.30 | 6.40 | — |
| — | 17.00 | 19.40 | 18.20 | — | — | 322.5 | — | — | 6.15 | 5.00 | 7.30 | — |
| — | 15.40 | 17.40 | 16.40 | +0.53 | 49.1% | 325 | 49.1% | -0.47 | 6.80 | 6.20 | 7.40 | — |
| — | 14.00 | 16.10 | 15.05 | — | — | 327.5 | — | — | 7.95 | 6.90 | 9.00 | — |
| — | 12.70 | 15.10 | 13.90 | +0.46 | 48.7% | 330 | 48.7% | -0.54 | 9.40 | 8.90 | 9.90 | — |
| — | 11.40 | 13.00 | 12.20 | — | — | 332.5 | — | — | 10.20 | 9.70 | 10.70 | — |
| — | 10.30 | 12.70 | 11.50 | +0.40 | 48.4% | 335 | 48.4% | -0.60 | 11.90 | 10.90 | 12.90 | — |
| — | 9.00 | 11.30 | 10.15 | — | — | 337.5 | — | — | 12.60 | 11.70 | 13.50 | — |
| — | 8.40 | 10.20 | 9.30 | +0.35 | 48.0% | 340 | 48.0% | -0.66 | 14.75 | 14.00 | 15.50 | — |
| — | 7.00 | 8.70 | 7.85 | — | — | 342.5 | — | — | 15.65 | 14.50 | 16.80 | — |
| — | 6.20 | 7.50 | 6.85 | +0.29 | 47.8% | 345 | 47.8% | -0.71 | 17.85 | 16.70 | 19.00 | — |
| — | 5.90 | 6.80 | 6.35 | — | — | 347.5 | — | — | 19.10 | 17.90 | 20.30 | — |
| — | 4.70 | 5.90 | 5.30 | +0.25 | 47.6% | 350 | 47.6% | -0.76 | 21.30 | 20.10 | 22.50 | — |
| — | 4.00 | 5.30 | 4.65 | — | — | 352.5 | — | — | 23.25 | 22.10 | 24.40 | — |
| — | 3.90 | 5.30 | 4.60 | +0.21 | 47.5% | 355 | 47.5% | -0.80 | 24.80 | 23.20 | 26.40 | — |
| — | 2.90 | 4.10 | 3.50 | — | — | 357.5 | — | — | 27.20 | 26.00 | 28.40 | — |
| — | 2.70 | 3.50 | 3.10 | +0.17 | 47.5% | 360 | 47.5% | -0.83 | 29.20 | 27.90 | 30.50 | — |
| — | 1.85 | 2.70 | 2.27 | +0.14 | 47.6% | 365 | 47.6% | -0.86 | 33.10 | 29.30 | 36.90 | — |
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.