Spot 335.42
· 142 contratti su 5 scadenze
· fonte ibkr
· catturata 18/08 01:06 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 30.00 | 37.50 | 33.75 | +0.96 | 56.8% | 302.5 | 56.8% | -0.04 | 0.28 | 0.05 | 0.50 | — |
| — | 27.40 | 33.90 | 30.65 | +0.95 | 56.0% | 305 | 56.0% | -0.05 | 0.23 | 0.10 | 0.35 | — |
| — | 25.30 | 32.70 | 29.00 | +0.94 | 55.2% | 307.5 | 55.2% | -0.06 | 0.35 | 0.10 | 0.60 | — |
| — | 23.10 | 30.70 | 26.90 | +0.92 | 54.4% | 310 | 54.4% | -0.08 | 0.57 | 0.35 | 0.80 | — |
| — | 20.80 | 28.00 | 24.40 | +0.90 | 53.8% | 312.5 | 53.8% | -0.10 | 0.57 | 0.25 | 0.90 | — |
| — | 20.40 | 24.70 | 22.55 | +0.88 | 53.2% | 315 | 53.2% | -0.12 | 1.12 | 0.70 | 1.55 | — |
| — | 16.50 | 23.60 | 20.05 | +0.85 | 52.7% | 317.5 | 52.7% | -0.15 | 1.15 | 0.70 | 1.60 | — |
| — | 15.50 | 22.00 | 18.75 | +0.82 | 52.3% | 320 | 52.3% | -0.18 | 1.70 | 1.05 | 2.35 | — |
| — | 14.10 | 16.80 | 15.45 | +0.78 | 52.0% | 322.5 | 52.0% | -0.22 | 2.45 | 2.15 | 2.75 | — |
| — | 13.00 | 14.80 | 13.90 | +0.73 | 51.8% | 325 | 51.8% | -0.27 | 3.17 | 2.65 | 3.70 | — |
| — | 11.30 | 13.00 | 12.15 | +0.68 | 51.6% | 327.5 | 51.6% | -0.32 | 3.70 | 2.90 | 4.50 | — |
| — | 9.20 | 11.30 | 10.25 | +0.63 | 51.6% | 330 | 51.6% | -0.37 | 4.60 | 3.70 | 5.50 | — |
| — | 7.80 | 9.70 | 8.75 | +0.58 | 51.7% | 332.5 | 51.7% | -0.42 | 5.60 | 4.70 | 6.50 | — |
| — | 6.70 | 8.30 | 7.50 | +0.52 | 51.8% | 335 | 51.8% | -0.48 | 6.85 | 5.90 | 7.80 | — |
| — | 5.50 | 7.20 | 6.35 | +0.47 | 52.0% | 337.5 | 52.0% | -0.53 | 8.10 | 7.10 | 9.10 | — |
| — | 4.40 | 6.10 | 5.25 | +0.42 | 52.2% | 340 | 52.2% | -0.58 | 9.60 | 8.50 | 10.70 | — |
| — | 3.50 | 5.20 | 4.35 | +0.37 | 52.5% | 342.5 | 52.5% | -0.63 | 11.20 | 10.00 | 12.40 | — |
| — | 3.00 | 4.40 | 3.70 | +0.32 | 52.8% | 345 | 52.8% | -0.68 | 12.90 | 11.60 | 14.20 | — |
| — | 2.20 | 3.70 | 2.95 | +0.28 | 53.1% | 347.5 | 53.1% | -0.72 | 14.80 | 13.40 | 16.20 | — |
| — | 2.10 | 3.10 | 2.60 | +0.24 | 53.5% | 350 | 53.5% | -0.77 | 16.75 | 15.30 | 18.20 | — |
| — | 1.20 | 2.60 | 1.90 | +0.20 | 53.8% | 352.5 | 53.8% | -0.80 | 18.70 | 17.10 | 20.30 | — |
| — | 1.50 | 1.75 | 1.62 | +0.17 | 54.2% | 355 | 54.2% | -0.83 | 19.95 | 16.50 | 23.40 | — |
| — | 0.60 | 1.85 | 1.23 | +0.14 | 54.5% | 357.5 | 54.5% | -0.86 | 23.30 | 20.40 | 26.20 | — |
| — | 0.50 | 1.55 | 1.02 | +0.12 | 54.8% | 360 | 54.8% | -0.89 | 24.75 | 21.00 | 28.50 | — |
| — | 0.25 | 1.35 | 0.80 | +0.10 | 55.1% | 362.5 | 55.1% | -0.91 | 27.15 | 23.60 | 30.70 | — |
| — | 0.35 | 0.90 | 0.62 | +0.08 | 55.5% | 365 | 55.5% | -0.92 | 28.75 | 25.90 | 31.60 | — |
| — | 0.20 | 0.80 | 0.50 | +0.06 | 55.8% | 367.5 | 55.8% | -0.94 | 32.15 | 28.30 | 36.00 | — |
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.