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 | |
| — | 32.70 | 36.35 | 34.52 | — | — | 305 | — | — | 1.09 | 0.94 | 1.24 | — |
| — | 29.35 | 36.00 | 32.67 | +0.91 | 52.3% | 307.5 | 52.3% | -0.09 | 1.32 | 1.16 | 1.48 | — |
| — | 27.70 | 33.40 | 30.55 | +0.88 | 51.8% | 310 | 51.8% | -0.12 | 1.79 | 1.41 | 2.17 | — |
| — | 24.95 | 31.60 | 28.27 | +0.86 | 51.2% | 312.5 | 51.2% | -0.14 | 2.10 | 1.61 | 2.60 | — |
| — | 22.80 | 29.40 | 26.10 | +0.84 | 50.7% | 315 | 50.7% | -0.16 | 2.40 | 2.08 | 2.71 | — |
| — | 20.75 | 27.50 | 24.12 | +0.82 | 50.2% | 317.5 | 50.2% | -0.18 | 2.86 | 2.42 | 3.30 | — |
| — | 19.85 | 23.90 | 21.88 | +0.78 | 49.6% | 320 | 49.6% | -0.22 | 3.23 | 2.97 | 3.50 | — |
| — | 17.80 | 21.95 | 19.88 | +0.75 | 49.1% | 322.5 | 49.1% | -0.25 | 3.60 | 3.10 | 4.10 | — |
| — | 16.85 | 19.65 | 18.25 | +0.72 | 48.7% | 325 | 48.7% | -0.28 | 4.35 | 3.95 | 4.75 | — |
| — | 14.70 | 18.30 | 16.50 | +0.68 | 48.3% | 327.5 | 48.3% | -0.32 | 5.03 | 4.50 | 5.55 | — |
| — | 13.50 | 16.20 | 14.85 | +0.65 | 47.9% | 330 | 47.9% | -0.35 | 6.08 | 5.65 | 6.50 | — |
| — | 11.70 | 14.10 | 12.90 | +0.61 | 47.6% | 332.5 | 47.6% | -0.39 | 7.28 | 6.50 | 8.05 | — |
| — | 10.70 | 12.45 | 11.57 | +0.57 | 47.3% | 335 | 47.3% | -0.44 | 8.03 | 7.55 | 8.50 | — |
| — | 8.95 | 10.80 | 9.88 | +0.53 | 47.1% | 337.5 | 47.1% | -0.47 | 8.78 | 7.80 | 9.75 | — |
| — | 8.50 | 9.45 | 8.97 | +0.49 | 47.0% | 340 | 47.0% | -0.52 | 10.40 | 9.65 | 11.15 | — |
| — | 7.05 | 8.50 | 7.78 | +0.44 | 46.9% | 342.5 | 46.9% | -0.56 | 12.28 | 11.05 | 13.50 | — |
| — | 6.10 | 7.40 | 6.75 | +0.40 | 46.8% | 345 | 46.8% | -0.60 | 13.47 | 12.20 | 14.75 | — |
| — | 5.35 | 6.45 | 5.90 | +0.36 | 46.8% | 347.5 | 46.8% | -0.64 | 15.25 | 13.60 | 16.90 | — |
| — | 4.45 | 5.55 | 5.00 | +0.32 | 46.8% | 350 | 46.8% | -0.68 | 16.50 | 15.50 | 17.50 | — |
| — | 3.85 | 4.85 | 4.35 | +0.29 | 46.9% | 352.5 | 46.9% | -0.72 | 18.40 | 16.30 | 20.50 | — |
| — | 3.10 | 4.15 | 3.62 | +0.25 | 47.0% | 355 | 47.0% | -0.75 | 20.50 | 18.55 | 22.45 | — |
| — | 2.75 | 4.70 | 3.73 | +0.23 | 47.2% | 357.5 | 47.2% | -0.77 | 22.25 | 20.05 | 24.45 | — |
| — | 2.36 | 2.97 | 2.67 | +0.20 | 47.3% | 360 | 47.3% | -0.80 | 24.25 | 22.00 | 26.50 | — |
| — | 1.62 | 2.30 | 1.96 | +0.15 | 47.8% | 365 | 47.8% | -0.85 | 28.77 | 26.20 | 31.35 | — |
| — | 1.11 | 1.48 | 1.29 | +0.12 | 48.2% | 370 | 48.2% | -0.89 | 33.27 | 30.35 | 36.20 | — |
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.