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 | |
| — | 33.70 | 38.80 | 36.25 | +0.80 | 72.6% | 305 | 72.6% | -0.20 | 4.75 | 3.50 | 6.00 | — |
| — | 31.90 | 36.90 | 34.40 | +0.78 | 72.5% | 307.5 | 72.5% | -0.22 | 6.05 | 4.10 | 8.00 | — |
| — | 30.10 | 35.10 | 32.60 | +0.76 | 72.5% | 310 | 72.5% | -0.24 | 6.10 | 4.70 | 7.50 | — |
| — | 28.30 | 33.30 | 30.80 | +0.74 | 72.4% | 312.5 | 72.4% | -0.26 | 7.45 | 5.40 | 9.50 | — |
| — | 27.20 | 31.60 | 29.40 | +0.72 | 72.4% | 315 | 72.4% | -0.28 | 8.00 | 6.10 | 9.90 | — |
| — | 25.00 | 29.90 | 27.45 | +0.70 | 72.3% | 317.5 | 72.3% | -0.31 | 9.05 | 6.90 | 11.20 | — |
| — | 23.40 | 28.30 | 25.85 | +0.67 | 72.3% | 320 | 72.3% | -0.33 | 9.05 | 7.80 | 10.30 | — |
| — | 22.10 | 26.70 | 24.40 | +0.65 | 72.3% | 322.5 | 72.3% | -0.35 | 10.95 | 8.80 | 13.10 | — |
| — | 20.50 | 25.20 | 22.85 | +0.63 | 72.3% | 325 | 72.3% | -0.37 | 11.30 | 9.80 | 12.80 | — |
| — | 19.10 | 23.80 | 21.45 | +0.60 | 72.3% | 327.5 | 72.3% | -0.40 | 13.05 | 10.80 | 15.30 | — |
| — | 19.50 | 22.40 | 20.95 | +0.58 | 72.3% | 330 | 72.3% | -0.42 | 14.25 | 13.50 | 15.00 | — |
| — | 16.50 | 21.10 | 18.80 | +0.56 | 72.3% | 332.5 | 72.3% | -0.44 | 15.40 | 13.10 | 17.70 | — |
| — | 15.30 | 19.80 | 17.55 | +0.53 | 72.4% | 335 | 72.4% | -0.47 | 17.00 | 15.00 | 19.00 | — |
| — | 14.20 | 18.60 | 16.40 | +0.51 | 72.4% | 337.5 | 72.4% | -0.49 | 17.95 | 15.70 | 20.20 | — |
| — | 14.50 | 17.50 | 16.00 | +0.49 | 72.5% | 340 | 72.5% | -0.51 | 19.40 | 17.10 | 21.70 | — |
| — | 12.00 | 16.50 | 14.25 | +0.46 | 72.6% | 342.5 | 72.6% | -0.54 | 20.90 | 18.60 | 23.20 | — |
| — | 11.10 | 15.50 | 13.30 | +0.44 | 72.6% | 345 | 72.6% | -0.56 | 22.30 | 20.00 | 24.60 | — |
| — | 10.20 | 14.50 | 12.35 | +0.42 | 72.7% | 347.5 | 72.7% | -0.58 | 24.00 | 21.60 | 26.40 | — |
| — | 10.10 | 12.10 | 11.10 | +0.40 | 72.8% | 350 | 72.8% | -0.61 | 25.55 | 23.10 | 28.00 | — |
| — | 8.50 | 12.80 | 10.65 | +0.37 | 72.9% | 352.5 | 72.9% | -0.63 | 27.25 | 24.80 | 29.70 | — |
| — | 7.80 | 12.00 | 9.90 | +0.36 | 73.1% | 355 | 73.1% | -0.65 | 29.05 | 26.60 | 31.50 | — |
| — | 7.10 | 11.30 | 9.20 | +0.33 | 73.2% | 357.5 | 73.2% | -0.67 | 30.85 | 28.40 | 33.30 | — |
| — | 6.50 | 10.60 | 8.55 | +0.32 | 73.3% | 360 | 73.3% | -0.69 | 32.60 | 30.10 | 35.10 | — |
| — | 5.90 | 9.90 | 7.90 | +0.30 | 73.5% | 362.5 | 73.5% | -0.71 | 34.40 | 31.90 | 36.90 | — |
| — | 6.00 | 7.80 | 6.90 | +0.28 | 73.6% | 365 | 73.6% | -0.72 | 35.50 | 33.80 | 37.20 | — |
| — | 4.80 | 8.70 | 6.75 | +0.26 | 73.7% | 367.5 | 73.7% | -0.74 | 38.35 | 35.70 | 41.00 | — |
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.