Spot 334.56
· 154 contratti su 5 scadenze
· fonte ibkr
· catturata 13/08 07:46 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 28.50 | 35.70 | 32.10 | +1.00 | 53.6% | 302.5 | 53.6% | -0.00 | — | — | 3.20 | — |
| — | 26.30 | 34.20 | 30.25 | +0.99 | 53.4% | 305 | — | — | — | — | 4.30 | — |
| — | 25.10 | 30.50 | 27.80 | — | — | 307.5 | — | — | — | — | 0.70 | — |
| — | 22.70 | 28.00 | 25.35 | +0.97 | 53.0% | 310 | 53.0% | -0.02 | — | — | 0.70 | — |
| — | 20.30 | 23.10 | 21.70 | +0.96 | 52.8% | 312.5 | 52.8% | -0.04 | 0.62 | 0.20 | 1.05 | — |
| — | 17.90 | 21.10 | 19.50 | +0.94 | 52.7% | 315 | 52.7% | -0.06 | 0.47 | 0.10 | 0.85 | — |
| — | 15.60 | 21.70 | 18.65 | +0.92 | 52.5% | 317.5 | 52.5% | -0.08 | 0.60 | 0.25 | 0.95 | — |
| — | 11.90 | 18.30 | 15.10 | +0.88 | 52.4% | 320 | 52.4% | -0.12 | 0.82 | 0.40 | 1.25 | — |
| — | 9.70 | 17.30 | 13.50 | +0.84 | 52.3% | 322.5 | 52.3% | -0.17 | 1.00 | 0.50 | 1.50 | — |
| — | 9.80 | 12.50 | 11.15 | +0.78 | 52.2% | 325 | 52.2% | -0.22 | 1.27 | 0.85 | 1.70 | — |
| — | 8.00 | 10.50 | 9.25 | +0.72 | 52.2% | 327.5 | 52.2% | -0.28 | 2.00 | 1.30 | 2.70 | — |
| — | 6.30 | 8.60 | 7.45 | +0.65 | 52.3% | 330 | 52.3% | -0.35 | 2.75 | 2.00 | 3.50 | — |
| — | 5.50 | 6.90 | 6.20 | +0.57 | 52.4% | 332.5 | 52.4% | -0.43 | 3.70 | 2.90 | 4.50 | — |
| — | 4.00 | 5.50 | 4.75 | +0.49 | 52.6% | 335 | 52.6% | -0.51 | 4.90 | 4.00 | 5.80 | — |
| — | 2.75 | 4.50 | 3.62 | +0.42 | 52.9% | 337.5 | 52.9% | -0.58 | 6.45 | 5.60 | 7.30 | — |
| — | 2.10 | 3.60 | 2.85 | +0.35 | 53.3% | 340 | 53.3% | -0.65 | 8.10 | 7.10 | 9.10 | — |
| — | 1.40 | 2.90 | 2.15 | +0.29 | 53.8% | 342.5 | — | — | 9.90 | 8.60 | 11.20 | — |
| — | 0.90 | 2.30 | 1.60 | +0.23 | 54.3% | 345 | 54.3% | -0.77 | 11.90 | 10.50 | 13.30 | — |
| — | 0.55 | 1.90 | 1.23 | +0.18 | 54.9% | 347.5 | 54.9% | -0.82 | 13.90 | 9.80 | 18.00 | — |
| — | 0.60 | 1.00 | 0.80 | +0.14 | 55.6% | 350 | 55.6% | -0.86 | 16.60 | 13.00 | 20.20 | — |
| — | 0.35 | 0.95 | 0.65 | +0.11 | 56.4% | 352.5 | 56.4% | -0.89 | 18.75 | 15.30 | 22.20 | — |
| — | 0.30 | 0.75 | 0.53 | +0.08 | 57.2% | 355 | 57.2% | -0.92 | 20.75 | 16.90 | 24.60 | — |
| — | 0.05 | 0.85 | 0.45 | +0.06 | 58.1% | 357.5 | 58.1% | -0.94 | 23.50 | 20.00 | 27.00 | — |
| — | — | 0.85 | — | +0.05 | 59.0% | 360 | 59.0% | -0.95 | 25.75 | 22.10 | 29.40 | — |
| — | 0.05 | 0.45 | 0.25 | +0.04 | 60.0% | 362.5 | 60.0% | -0.97 | 28.35 | 24.90 | 31.80 | — |
| — | — | 0.40 | — | +0.03 | 61.1% | 365 | 61.1% | -0.97 | 30.25 | 26.30 | 34.20 | — |
| — | — | 0.70 | — | +0.02 | 62.1% | 367.5 | 62.1% | -0.98 | 32.80 | 28.90 | 36.70 | — |
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.