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 | |
| — | 31.65 | 35.95 | 33.80 | +0.88 | 53.6% | 302.5 | 53.6% | -0.11 | 1.78 | 1.48 | 2.09 | — |
| — | 30.15 | 34.30 | 32.23 | +0.87 | 53.3% | 305 | 53.3% | -0.13 | 2.12 | 1.98 | 2.25 | — |
| — | 27.15 | 32.90 | 30.02 | +0.85 | 53.0% | 307.5 | 53.0% | -0.15 | 2.50 | 2.14 | 2.86 | — |
| — | 25.65 | 29.60 | 27.62 | +0.82 | 52.7% | 310 | 52.7% | -0.17 | 2.97 | 2.74 | 3.20 | — |
| — | 23.70 | 28.45 | 26.07 | +0.80 | 52.4% | 312.5 | 52.4% | -0.20 | 3.42 | 3.00 | 3.85 | — |
| — | 23.10 | 25.50 | 24.30 | +0.78 | 52.1% | 315 | 52.1% | -0.23 | 4.00 | 3.80 | 4.20 | — |
| — | 21.25 | 23.70 | 22.48 | +0.75 | 51.9% | 317.5 | 51.9% | -0.25 | 4.55 | 4.20 | 4.90 | — |
| — | 19.50 | 21.85 | 20.68 | +0.72 | 51.7% | 320 | 51.7% | -0.28 | 5.55 | 5.15 | 5.95 | — |
| — | 17.35 | 20.05 | 18.70 | +0.69 | 51.4% | 322.5 | 51.4% | -0.31 | 6.35 | 5.90 | 6.80 | — |
| — | 15.30 | 17.85 | 16.57 | +0.66 | 51.2% | 325 | 51.2% | -0.34 | 7.12 | 6.70 | 7.55 | — |
| — | 14.50 | 16.65 | 15.57 | +0.62 | 51.0% | 327.5 | 51.0% | -0.38 | 8.07 | 7.45 | 8.70 | — |
| — | 12.50 | 15.10 | 13.80 | +0.59 | 50.8% | 330 | 50.8% | -0.41 | 9.10 | 8.75 | 9.45 | — |
| — | 11.75 | 13.20 | 12.47 | +0.55 | 50.6% | 332.5 | 50.6% | -0.45 | 10.32 | 9.65 | 11.00 | — |
| — | 10.10 | 11.45 | 10.78 | +0.52 | 50.4% | 335 | 50.4% | -0.48 | 11.60 | 10.95 | 12.25 | — |
| — | 9.20 | 10.25 | 9.72 | +0.48 | 50.3% | 337.5 | 50.3% | -0.52 | 12.82 | 12.10 | 13.55 | — |
| — | 8.55 | 9.15 | 8.85 | +0.45 | 50.2% | 340 | 50.2% | -0.55 | 14.38 | 13.55 | 15.20 | — |
| — | 6.90 | 8.15 | 7.53 | +0.41 | 50.1% | 342.5 | 50.1% | -0.59 | 16.05 | 15.00 | 17.10 | — |
| — | 6.55 | 7.20 | 6.88 | +0.38 | 50.0% | 345 | 50.0% | -0.62 | 17.65 | 16.55 | 18.75 | — |
| — | 5.50 | 6.40 | 5.95 | +0.35 | 50.0% | 347.5 | 50.0% | -0.66 | 18.73 | 17.30 | 20.15 | — |
| — | 5.05 | 5.65 | 5.35 | +0.32 | 49.9% | 350 | 49.9% | -0.69 | 20.15 | 18.90 | 21.40 | — |
| — | 4.25 | 5.30 | 4.78 | +0.28 | 50.0% | 352.5 | 50.0% | -0.72 | 22.23 | 20.60 | 23.85 | — |
| — | 3.45 | 4.60 | 4.03 | +0.26 | 50.0% | 355 | 50.0% | -0.75 | 24.38 | 22.40 | 26.35 | — |
| — | 3.40 | 4.15 | 3.77 | +0.23 | 50.1% | 357.5 | 50.1% | -0.77 | 26.35 | 24.35 | 28.35 | — |
| — | 2.70 | 3.80 | 3.25 | +0.21 | 50.3% | 360 | 50.3% | -0.80 | 27.82 | 26.35 | 29.30 | — |
| — | 2.07 | 2.62 | 2.35 | +0.16 | 50.6% | 365 | 50.6% | -0.84 | 32.25 | 29.70 | 34.80 | — |
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.