Spot 339.97
· 174 contratti su 5 scadenze
· fonte ibkr
· catturata 13/08 22:27 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 29.35 | 32.85 | 31.10 | — | — | 307.5 | — | — | 0.02 | 0.01 | 0.03 | — |
| — | 26.85 | 32.65 | 29.75 | — | — | 310 | — | — | 0.03 | 0.02 | 0.03 | — |
| — | 27.30 | 27.85 | 27.57 | — | — | 312.5 | — | — | 0.03 | 0.02 | 0.03 | — |
| — | 24.00 | 25.35 | 24.68 | — | — | 315 | — | — | 0.03 | 0.02 | 0.03 | — |
| — | 22.40 | 22.85 | 22.62 | — | — | 317.5 | — | — | 0.04 | 0.03 | 0.04 | — |
| — | 19.90 | 21.70 | 20.80 | — | — | 320 | — | — | 0.04 | 0.03 | 0.04 | — |
| — | 17.35 | 19.35 | 18.35 | — | — | 322.5 | — | — | 0.06 | 0.05 | 0.06 | — |
| — | 14.95 | 15.40 | 15.18 | — | — | 325 | — | — | 0.09 | 0.08 | 0.09 | — |
| — | 12.50 | 13.00 | 12.75 | — | — | 327.5 | — | — | 0.14 | 0.14 | 0.15 | — |
| — | 10.10 | 10.50 | 10.30 | — | — | 330 | — | — | 0.27 | 0.26 | 0.27 | — |
| — | 7.85 | 8.25 | 8.05 | — | — | 332.5 | — | — | 0.51 | 0.50 | 0.52 | — |
| — | 6.05 | 6.15 | 6.10 | — | — | 335 | — | — | 0.97 | 0.96 | 0.98 | — |
| — | 4.30 | 4.40 | 4.35 | — | — | 337.5 | — | — | 1.72 | 1.70 | 1.73 | — |
| — | 2.94 | 2.98 | 2.96 | — | — | 340 | — | — | 2.81 | 2.78 | 2.83 | — |
| — | 1.91 | 1.94 | 1.93 | — | — | 342.5 | — | — | 4.30 | 4.25 | 4.35 | — |
| — | 1.20 | 1.23 | 1.22 | — | — | 345 | — | — | 6.05 | 6.00 | 6.10 | — |
| — | 0.75 | 0.77 | 0.76 | — | — | 347.5 | — | — | 8.18 | 7.95 | 8.40 | — |
| — | 0.48 | 0.49 | 0.48 | — | — | 350 | — | — | 10.43 | 10.25 | 10.60 | — |
| — | 0.31 | 0.33 | 0.32 | — | — | 352.5 | — | — | 11.97 | 11.00 | 12.95 | — |
| — | 0.21 | 0.22 | 0.21 | — | — | 355 | — | — | 15.15 | 13.45 | 16.85 | — |
| — | 0.15 | 0.16 | 0.15 | — | — | 357.5 | — | — | 16.82 | 15.85 | 17.80 | — |
| — | 0.11 | 0.12 | 0.12 | — | — | 360 | — | — | 19.30 | 18.30 | 20.30 | — |
| — | 0.09 | 0.10 | 0.10 | — | — | 362.5 | — | — | 22.52 | 22.30 | 22.75 | — |
| — | 0.07 | 0.08 | 0.07 | — | — | 365 | — | — | 25.07 | 23.30 | 26.85 | — |
| — | 0.06 | 0.07 | 0.07 | — | — | 367.5 | — | — | 27.50 | 27.25 | 27.75 | — |
| — | 0.05 | 0.06 | 0.06 | +0.01 | 71.5% | 370 | 71.5% | -0.99 | 30.07 | 28.30 | 31.85 | — |
| — | 0.04 | 0.05 | 0.04 | +0.01 | 75.0% | 372.5 | 75.0% | -0.99 | 32.55 | 30.80 | 34.30 | — |
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.