Spot 334.75
· 154 contratti su 5 scadenze
· fonte ibkr
· catturata 12/08 06:46 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 30.25 | 36.00 | 33.12 | +0.97 | 61.2% | 302.5 | 61.2% | -0.03 | — | — | 0.55 | — |
| — | 27.10 | 33.00 | 30.05 | +0.96 | 60.6% | 305 | 60.6% | -0.04 | 0.28 | 0.08 | 0.48 | — |
| — | 24.90 | 29.20 | 27.05 | +0.94 | 60.1% | 307.5 | 60.1% | -0.06 | 0.46 | 0.38 | 0.53 | — |
| — | 23.60 | 28.05 | 25.82 | — | — | 310 | — | — | 0.62 | 0.53 | 0.71 | — |
| — | 20.80 | 25.75 | 23.27 | +0.91 | 59.2% | 312.5 | 59.2% | -0.09 | 0.84 | 0.74 | 0.94 | — |
| — | 18.65 | 23.35 | 21.00 | +0.88 | 58.8% | 315 | 58.8% | -0.12 | 1.14 | 1.03 | 1.24 | — |
| — | 16.50 | 21.40 | 18.95 | +0.85 | 58.4% | 317.5 | 58.4% | -0.15 | 1.50 | 1.34 | 1.67 | — |
| — | 14.75 | 19.15 | 16.95 | +0.81 | 57.8% | 320 | 57.8% | -0.19 | 1.96 | 1.82 | 2.10 | — |
| — | 13.85 | 15.45 | 14.65 | +0.77 | 57.3% | 322.5 | 57.3% | -0.23 | 2.38 | 2.11 | 2.66 | — |
| — | 11.70 | 13.70 | 12.70 | +0.72 | 56.7% | 325 | 56.7% | -0.28 | 3.07 | 2.84 | 3.30 | — |
| — | 10.30 | 11.90 | 11.10 | +0.67 | 56.1% | 327.5 | 56.1% | -0.33 | 3.75 | 3.35 | 4.15 | — |
| — | 8.75 | 10.20 | 9.47 | +0.62 | 55.6% | 330 | 55.6% | -0.38 | 4.80 | 4.40 | 5.20 | — |
| — | 7.20 | 8.80 | 8.00 | +0.56 | 55.1% | 332.5 | 55.1% | -0.44 | 5.70 | 5.15 | 6.25 | — |
| — | 5.55 | 7.40 | 6.47 | +0.51 | 54.8% | 335 | 54.8% | -0.49 | 6.78 | 6.25 | 7.30 | — |
| — | 4.55 | 6.20 | 5.38 | +0.44 | 54.5% | 337.5 | 54.5% | -0.55 | 8.18 | 7.35 | 9.00 | — |
| — | 3.80 | 5.15 | 4.47 | +0.39 | 54.3% | 340 | 54.3% | -0.61 | 9.72 | 9.10 | 10.35 | — |
| — | 3.20 | 4.00 | 3.60 | +0.33 | 54.2% | 342.5 | 54.2% | -0.67 | 11.53 | 10.40 | 12.65 | — |
| — | 2.55 | 3.10 | 2.83 | +0.28 | 54.1% | 345 | 54.1% | -0.72 | 13.22 | 12.05 | 14.40 | — |
| — | 2.01 | 2.39 | 2.20 | +0.23 | 54.2% | 347.5 | 54.2% | -0.78 | 14.93 | 14.05 | 15.80 | — |
| — | 1.55 | 1.89 | 1.72 | +0.18 | 54.3% | 350 | 54.3% | -0.82 | 17.35 | 16.00 | 18.70 | — |
| — | 1.17 | 1.50 | 1.33 | +0.16 | 54.4% | 352.5 | 54.4% | -0.85 | 19.12 | 16.25 | 22.00 | — |
| — | 0.86 | 1.14 | 1.00 | +0.12 | 54.7% | 355 | 54.7% | -0.88 | 21.82 | 19.75 | 23.90 | — |
| — | 0.61 | 0.79 | 0.70 | +0.10 | 55.0% | 357.5 | 55.0% | -0.90 | 23.55 | 20.85 | 26.25 | — |
| — | 0.44 | 0.69 | 0.56 | +0.08 | 55.3% | 360 | 55.3% | -0.92 | 25.93 | 22.65 | 29.20 | — |
| — | 0.28 | 0.52 | 0.40 | +0.06 | 55.7% | 362.5 | 55.7% | -0.94 | 27.65 | 24.95 | 30.35 | — |
| — | 0.14 | 0.37 | 0.26 | +0.05 | 56.1% | 365 | 56.1% | -0.95 | 30.73 | 27.40 | 34.05 | — |
| — | — | 0.40 | — | +0.04 | 56.6% | 367.5 | 56.6% | -0.97 | 32.73 | 29.35 | 36.10 | — |
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.