Spot 338.31
· 160 contratti su 5 scadenze
· fonte ibkr
· catturata 14/08 00:53 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 31.50 | 36.25 | 33.88 | +1.00 | 76.1% | 305 | — | — | 0.03 | 0.01 | 0.05 | — |
| — | 28.35 | 32.65 | 30.50 | +0.99 | 74.0% | 307.5 | 74.0% | -0.01 | — | — | 0.46 | — |
| — | 25.95 | 31.05 | 28.50 | +0.99 | 71.7% | 310 | 71.7% | -0.01 | — | — | 0.28 | — |
| — | 24.15 | 29.50 | 26.82 | +0.99 | 69.2% | 312.5 | 69.2% | -0.01 | 0.07 | 0.05 | 0.08 | — |
| — | 21.35 | 27.05 | 24.20 | +0.98 | 66.6% | 315 | 66.6% | -0.02 | 0.07 | 0.05 | 0.10 | — |
| — | 18.05 | 24.60 | 21.32 | +0.97 | 64.1% | 317.5 | 64.1% | -0.03 | — | — | 0.49 | — |
| — | 16.15 | 22.15 | 19.15 | +0.96 | 61.6% | 320 | 61.6% | -0.04 | 0.17 | 0.11 | 0.23 | — |
| — | 14.00 | 19.75 | 16.88 | +0.94 | 59.3% | 322.5 | 59.3% | -0.06 | 0.25 | 0.18 | 0.32 | — |
| — | 10.60 | 17.45 | 14.03 | — | — | 325 | 57.4% | -0.10 | 0.41 | 0.31 | 0.52 | — |
| — | 9.85 | 15.20 | 12.53 | +0.86 | 55.8% | 327.5 | 55.8% | -0.14 | 0.68 | 0.55 | 0.80 | — |
| — | 8.15 | 9.95 | 9.05 | +0.80 | 54.5% | 330 | — | — | 1.09 | 0.92 | 1.27 | — |
| — | 5.65 | 7.85 | 6.75 | — | — | 332.5 | 53.5% | -0.28 | 1.68 | 1.46 | 1.90 | — |
| — | 3.95 | 6.20 | 5.08 | +0.61 | 52.9% | 335 | 52.9% | -0.39 | 2.47 | 2.17 | 2.77 | — |
| — | 3.25 | 4.80 | 4.03 | +0.51 | 52.6% | 337.5 | — | — | 3.55 | 3.00 | 4.10 | — |
| — | 2.50 | 3.25 | 2.88 | +0.40 | 52.4% | 340 | 52.4% | -0.60 | 4.90 | 4.10 | 5.70 | — |
| — | 1.65 | 2.00 | 1.82 | +0.30 | 52.4% | 342.5 | 52.4% | -0.70 | 6.22 | 5.30 | 7.15 | — |
| — | 0.96 | 1.26 | 1.11 | +0.22 | 52.5% | 345 | 52.5% | -0.78 | 8.18 | 6.85 | 9.50 | — |
| — | 0.50 | 0.89 | 0.69 | +0.15 | 52.7% | 347.5 | 52.7% | -0.85 | 10.80 | 7.95 | 13.65 | — |
| — | 0.40 | 0.49 | 0.45 | +0.10 | 52.9% | 350 | 52.9% | -0.90 | 11.45 | 9.90 | 13.00 | — |
| — | 0.17 | 0.35 | 0.26 | +0.07 | 53.1% | 352.5 | 53.1% | -0.93 | 14.70 | 11.70 | 17.70 | — |
| — | 0.05 | 0.35 | 0.20 | +0.04 | 53.3% | 355 | 53.3% | -0.97 | 17.02 | 14.00 | 20.05 | — |
| — | 0.02 | 0.45 | 0.23 | +0.03 | 53.4% | 357.5 | 53.4% | -0.98 | 19.55 | 16.65 | 22.45 | — |
| — | — | 0.10 | — | +0.01 | 53.5% | 360 | 53.5% | -0.99 | 21.75 | 18.65 | 24.85 | — |
| — | — | 0.04 | — | +0.01 | 53.5% | 362.5 | 53.5% | -0.99 | 24.02 | 20.95 | 27.10 | — |
| — | — | 0.20 | — | +0.00 | 53.5% | 365 | 53.5% | -1.00 | 26.88 | 24.15 | 29.60 | — |
| — | — | 0.52 | — | +0.00 | 53.5% | 367.5 | 53.5% | -1.00 | 29.52 | 26.95 | 32.10 | — |
| — | — | 0.01 | — | — | — | 370 | — | — | 31.62 | 28.25 | 35.00 | — |
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.