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 | |
| — | 31.30 | 35.40 | 33.35 | +0.91 | 50.2% | 302.5 | 50.2% | -0.09 | 0.90 | 0.55 | 1.25 | — |
| — | 27.50 | 32.90 | 30.20 | +0.89 | 49.7% | 305 | 49.7% | -0.11 | 1.18 | 0.60 | 1.75 | — |
| — | 26.80 | 30.70 | 28.75 | +0.87 | 49.3% | 307.5 | 49.3% | -0.13 | 1.50 | 1.20 | 1.80 | — |
| — | 24.70 | 28.20 | 26.45 | +0.85 | 48.8% | 310 | 48.8% | -0.15 | 1.85 | 1.50 | 2.20 | — |
| — | 22.50 | 27.80 | 25.15 | +0.83 | 48.5% | 312.5 | 48.5% | -0.17 | 2.20 | 1.75 | 2.65 | — |
| — | 18.70 | 25.80 | 22.25 | +0.80 | 48.1% | 315 | 48.1% | -0.20 | 2.58 | 2.05 | 3.10 | — |
| — | 19.20 | 22.20 | 20.70 | +0.77 | 47.8% | 317.5 | 47.8% | -0.23 | 3.23 | 2.35 | 4.10 | — |
| — | 17.40 | 20.30 | 18.85 | +0.74 | 47.6% | 320 | 47.6% | -0.26 | 3.80 | 3.10 | 4.50 | — |
| — | 15.60 | 18.50 | 17.05 | +0.71 | 47.3% | 322.5 | 47.3% | -0.29 | 4.20 | 3.60 | 4.80 | — |
| — | 14.00 | 16.70 | 15.35 | +0.67 | 47.2% | 325 | 47.2% | -0.33 | 5.20 | 4.40 | 6.00 | — |
| — | 12.50 | 15.10 | 13.80 | +0.63 | 47.0% | 327.5 | 47.0% | -0.37 | 6.05 | 5.20 | 6.90 | — |
| — | 11.10 | 13.50 | 12.30 | +0.60 | 46.9% | 330 | 46.9% | -0.41 | 6.95 | 6.20 | 7.70 | — |
| — | 9.80 | 12.30 | 11.05 | +0.55 | 46.8% | 332.5 | 46.8% | -0.45 | 8.15 | 7.40 | 8.90 | — |
| — | 8.60 | 10.80 | 9.70 | +0.51 | 46.7% | 335 | 46.7% | -0.49 | 9.75 | 8.60 | 10.90 | — |
| — | 7.40 | 9.50 | 8.45 | +0.47 | 46.7% | 337.5 | 46.7% | -0.53 | 11.10 | 9.90 | 12.30 | — |
| — | 6.40 | 7.70 | 7.05 | +0.43 | 46.7% | 340 | 46.7% | -0.57 | 12.05 | 11.30 | 12.80 | — |
| — | 5.50 | 6.90 | 6.20 | +0.39 | 46.7% | 342.5 | 46.7% | -0.61 | 14.10 | 12.80 | 15.40 | — |
| — | 4.70 | 6.40 | 5.55 | +0.36 | 46.8% | 345 | 46.8% | -0.65 | 15.75 | 14.40 | 17.10 | — |
| — | 3.90 | 5.90 | 4.90 | +0.32 | 46.8% | 347.5 | 46.8% | -0.68 | 17.50 | 16.00 | 19.00 | — |
| — | 3.40 | 4.90 | 4.15 | +0.29 | 46.9% | 350 | 46.9% | -0.72 | 19.30 | 17.70 | 20.90 | — |
| — | 2.75 | 4.60 | 3.67 | +0.26 | 47.1% | 352.5 | 47.1% | -0.75 | 21.20 | 19.60 | 22.80 | — |
| — | 2.20 | 4.10 | 3.15 | +0.23 | 47.2% | 355 | 47.2% | -0.78 | 23.15 | 21.50 | 24.80 | — |
| — | 1.80 | 3.50 | 2.65 | +0.20 | 47.4% | 357.5 | — | — | 26.40 | 23.80 | 29.00 | — |
| — | 1.90 | 2.65 | 2.27 | — | — | 360 | — | — | 26.85 | 24.20 | 29.50 | — |
| — | 1.10 | 1.90 | 1.50 | — | — | 365 | 48.0% | -0.87 | 32.00 | 30.10 | 33.90 | — |
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.