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 | |
| — | 31.90 | 35.90 | 33.90 | +0.87 | 40.2% | 307.5 | 40.2% | -0.13 | 0.35 | 0.34 | 0.36 | — |
| — | 30.15 | 31.50 | 30.82 | +0.84 | 39.6% | 310 | 39.6% | -0.16 | 0.44 | 0.43 | 0.45 | — |
| — | 27.70 | 28.90 | 28.30 | +0.80 | 39.0% | 312.5 | 39.0% | -0.20 | 0.57 | 0.56 | 0.58 | — |
| — | 25.70 | 26.55 | 26.12 | +0.76 | 38.4% | 315 | 38.4% | -0.24 | 0.73 | 0.72 | 0.75 | — |
| — | 23.45 | 24.15 | 23.80 | +0.72 | 38.0% | 317.5 | 38.0% | -0.28 | 0.94 | 0.93 | 0.96 | — |
| — | 21.30 | 21.75 | 21.52 | +0.67 | 37.4% | 320 | 37.4% | -0.33 | 1.23 | 1.21 | 1.24 | — |
| — | 19.15 | 20.05 | 19.60 | +0.62 | 37.3% | 322.5 | 37.3% | -0.38 | 1.58 | 1.56 | 1.60 | — |
| — | 17.05 | 17.65 | 17.35 | +0.57 | 37.1% | 325 | 37.1% | -0.43 | 2.02 | 2.00 | 2.05 | — |
| — | 15.25 | 15.70 | 15.47 | +0.52 | 36.8% | 327.5 | 36.8% | -0.48 | 2.58 | 2.55 | 2.61 | — |
| — | 13.45 | 13.75 | 13.60 | +0.47 | 37.2% | 330 | 37.2% | -0.53 | 3.25 | 3.20 | 3.30 | — |
| — | 11.80 | 12.05 | 11.93 | +0.42 | 37.3% | 332.5 | 37.3% | -0.59 | 4.05 | 4.00 | 4.10 | — |
| — | 10.25 | 10.50 | 10.38 | +0.37 | 37.0% | 335 | 37.0% | -0.64 | 5.00 | 4.95 | 5.05 | — |
| — | 8.85 | 9.05 | 8.95 | +0.32 | 37.1% | 337.5 | 37.1% | -0.68 | 6.10 | 6.05 | 6.15 | — |
| — | 7.60 | 7.80 | 7.70 | +0.28 | 37.7% | 340 | 37.7% | -0.72 | 7.33 | 7.25 | 7.40 | — |
| — | 6.55 | 6.65 | 6.60 | +0.24 | 37.5% | 342.5 | 37.5% | -0.76 | 8.72 | 8.65 | 8.80 | — |
| — | 5.55 | 5.65 | 5.60 | +0.21 | 38.0% | 345 | 38.0% | -0.80 | 10.25 | 10.15 | 10.35 | — |
| — | 4.70 | 4.80 | 4.75 | +0.18 | 38.3% | 347.5 | 38.3% | -0.82 | 11.65 | 11.30 | 12.00 | — |
| — | 3.95 | 4.05 | 4.00 | +0.15 | 38.6% | 350 | 38.6% | -0.85 | 13.68 | 13.55 | 13.80 | — |
| — | 3.30 | 3.40 | 3.35 | +0.13 | 39.3% | 352.5 | 39.3% | -0.87 | 15.50 | 15.35 | 15.65 | — |
| — | 2.79 | 2.83 | 2.81 | +0.11 | 39.4% | 355 | 39.4% | -0.89 | 17.48 | 17.30 | 17.65 | — |
| — | 2.34 | 2.38 | 2.36 | +0.10 | 40.1% | 357.5 | 40.1% | -0.91 | 19.70 | 19.20 | 20.20 | — |
| — | 1.97 | 2.00 | 1.99 | +0.09 | 40.6% | 360 | 40.6% | -0.92 | 21.85 | 21.30 | 22.40 | — |
| — | 1.66 | 1.70 | 1.68 | +0.07 | 41.1% | 362.5 | 41.1% | -0.93 | 24.15 | 23.40 | 24.90 | — |
| — | 1.41 | 1.44 | 1.43 | +0.06 | 41.7% | 365 | 41.7% | -0.94 | 26.23 | 25.70 | 26.75 | — |
| — | 1.20 | 1.22 | 1.21 | +0.06 | 42.4% | 367.5 | 42.4% | -0.95 | 28.55 | 27.85 | 29.25 | — |
| — | 1.02 | 1.05 | 1.03 | +0.05 | 43.3% | 370 | 43.3% | -0.96 | 30.80 | 30.05 | 31.55 | — |
| — | 0.88 | 0.90 | 0.89 | +0.05 | 44.2% | 372.5 | 44.2% | -0.96 | 32.73 | 31.05 | 34.40 | — |
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.