Spot 339.48
· 168 contratti su 5 scadenze
· fonte ibkr
· catturata 17/08 22:27 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 31.05 | 33.00 | 32.02 | +0.97 | 50.1% | 307.5 | 50.1% | -0.03 | 0.18 | 0.18 | 0.19 | — |
| — | 29.40 | 30.50 | 29.95 | +0.97 | 48.4% | 310 | 48.4% | -0.03 | 0.22 | 0.21 | 0.23 | — |
| — | 26.10 | 28.10 | 27.10 | +0.96 | 46.7% | 312.5 | 46.7% | -0.04 | 0.28 | 0.27 | 0.29 | — |
| — | 23.90 | 25.40 | 24.65 | +0.95 | 45.1% | 315 | 45.1% | -0.06 | 0.36 | 0.36 | 0.37 | — |
| — | 21.65 | 23.00 | 22.32 | +0.93 | 43.8% | 317.5 | 43.8% | -0.07 | 0.48 | 0.47 | 0.49 | — |
| — | 20.00 | 20.65 | 20.32 | +0.91 | 42.9% | 320 | 42.9% | -0.09 | 0.66 | 0.64 | 0.67 | — |
| — | 17.80 | 18.40 | 18.10 | +0.89 | 42.4% | 322.5 | 42.4% | -0.11 | 0.89 | 0.88 | 0.90 | — |
| — | 15.60 | 16.20 | 15.90 | +0.86 | 42.1% | 325 | 42.1% | -0.14 | 1.22 | 1.20 | 1.23 | — |
| — | 13.60 | 14.10 | 13.85 | +0.82 | 41.8% | 327.5 | 41.8% | -0.18 | 1.66 | 1.64 | 1.68 | — |
| — | 11.65 | 12.10 | 11.88 | +0.78 | 41.5% | 330 | 41.5% | -0.22 | 2.23 | 2.20 | 2.25 | — |
| — | 9.90 | 10.10 | 10.00 | +0.73 | 41.3% | 332.5 | 41.3% | -0.27 | 2.95 | 2.93 | 2.97 | — |
| — | 8.30 | 8.45 | 8.38 | +0.68 | 41.6% | 335 | 41.6% | -0.32 | 3.85 | 3.80 | 3.90 | — |
| — | 6.90 | 7.05 | 6.97 | +0.63 | 41.6% | 337.5 | 41.6% | -0.37 | 4.90 | 4.85 | 4.95 | — |
| — | 5.65 | 5.75 | 5.70 | +0.57 | 42.0% | 340 | 42.0% | -0.43 | 6.15 | 6.10 | 6.20 | — |
| — | 4.60 | 4.70 | 4.65 | +0.51 | 42.4% | 342.5 | 42.4% | -0.49 | 7.58 | 7.50 | 7.65 | — |
| — | 3.65 | 3.75 | 3.70 | +0.45 | 42.7% | 345 | 42.7% | -0.55 | 9.18 | 9.10 | 9.25 | — |
| — | 2.94 | 3.00 | 2.97 | +0.40 | 43.0% | 347.5 | 43.0% | -0.60 | 10.93 | 10.85 | 11.00 | — |
| — | 2.33 | 2.38 | 2.35 | +0.35 | 43.4% | 350 | 43.4% | -0.65 | 12.82 | 12.75 | 12.90 | — |
| — | 1.84 | 1.89 | 1.86 | +0.30 | 44.0% | 352.5 | 44.0% | -0.70 | 15.05 | 14.55 | 15.55 | — |
| — | 1.46 | 1.50 | 1.48 | +0.26 | 44.7% | 355 | 44.7% | -0.75 | 17.02 | 16.40 | 17.65 | — |
| — | 1.17 | 1.20 | 1.19 | +0.22 | 45.6% | 357.5 | 45.6% | -0.78 | 19.50 | 18.40 | 20.60 | — |
| — | 0.93 | 0.96 | 0.94 | +0.19 | 46.8% | 360 | 46.8% | -0.82 | 21.50 | 20.90 | 22.10 | — |
| — | 0.75 | 0.77 | 0.76 | +0.16 | 47.6% | 362.5 | 47.6% | -0.84 | 24.35 | 22.60 | 26.10 | — |
| — | 0.62 | 0.64 | 0.63 | +0.13 | 49.0% | 365 | 49.0% | -0.87 | 26.60 | 25.50 | 27.70 | — |
| — | 0.51 | 0.53 | 0.52 | +0.11 | 50.1% | 367.5 | 50.1% | -0.89 | 28.98 | 27.30 | 30.65 | — |
| — | 0.43 | 0.45 | 0.44 | +0.10 | 51.4% | 370 | 51.4% | -0.91 | 31.45 | 30.30 | 32.60 | — |
| — | 0.37 | 0.39 | 0.38 | +0.08 | 52.7% | 372.5 | 52.7% | -0.92 | 33.20 | 31.35 | 35.05 | — |
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.