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 | |
| — | 31.95 | 33.95 | 32.95 | +0.93 | 41.5% | 307.5 | 41.5% | -0.07 | 0.87 | 0.85 | 0.89 | — |
| — | 29.95 | 32.05 | 31.00 | +0.91 | 40.9% | 310 | 40.9% | -0.09 | 1.06 | 1.04 | 1.09 | — |
| — | 27.60 | 29.30 | 28.45 | +0.90 | 40.4% | 312.5 | — | — | 1.30 | 1.28 | 1.33 | — |
| — | 25.70 | 27.20 | 26.45 | — | — | 315 | — | — | 1.59 | 1.56 | 1.62 | — |
| — | 23.25 | 25.50 | 24.38 | — | — | 317.5 | — | — | 1.95 | 1.91 | 1.98 | — |
| — | 21.80 | 23.10 | 22.45 | — | — | 320 | — | — | 2.38 | 2.35 | 2.41 | — |
| — | 19.65 | 20.95 | 20.30 | — | — | 322.5 | — | — | 2.88 | 2.84 | 2.92 | — |
| — | 17.75 | 18.95 | 18.35 | — | — | 325 | — | — | 3.48 | 3.40 | 3.55 | — |
| — | 16.00 | 16.90 | 16.45 | — | — | 327.5 | — | — | 4.17 | 4.10 | 4.25 | — |
| — | 14.65 | 15.10 | 14.88 | +0.71 | 38.7% | 330 | — | — | 4.97 | 4.90 | 5.05 | — |
| — | 13.10 | 13.50 | 13.30 | +0.68 | 38.7% | 332.5 | — | — | 5.90 | 5.85 | 5.95 | — |
| — | 11.65 | 11.80 | 11.72 | +0.64 | 38.8% | 335 | 38.8% | -0.36 | 6.88 | 6.80 | 6.95 | — |
| — | 10.30 | 10.45 | 10.38 | +0.60 | 39.0% | 337.5 | — | — | 8.03 | 7.95 | 8.10 | — |
| — | 9.05 | 9.25 | 9.15 | +0.56 | 39.2% | 340 | 39.2% | -0.44 | 9.28 | 9.20 | 9.35 | — |
| — | 7.90 | 8.05 | 7.97 | — | — | 342.5 | 39.4% | -0.48 | 10.65 | 10.50 | 10.80 | — |
| — | 6.90 | 7.05 | 6.97 | — | — | 345 | — | — | 12.30 | 11.95 | 12.65 | — |
| — | 6.00 | 6.10 | 6.05 | — | — | 347.5 | — | — | 13.75 | 13.20 | 14.30 | — |
| — | 5.20 | 5.30 | 5.25 | — | — | 350 | — | — | 15.40 | 15.20 | 15.60 | — |
| — | 4.45 | 4.60 | 4.53 | — | — | 352.5 | 40.1% | -0.63 | 17.45 | 16.95 | 17.95 | — |
| — | 3.85 | 3.95 | 3.90 | +0.34 | 40.3% | 355 | 40.3% | -0.67 | 19.32 | 18.75 | 19.90 | — |
| — | 3.30 | 3.45 | 3.38 | — | — | 357.5 | — | — | 21.27 | 20.60 | 21.95 | — |
| — | 2.87 | 2.94 | 2.90 | +0.27 | 40.9% | 360 | 40.9% | -0.73 | 23.12 | 22.30 | 23.95 | — |
| — | 2.13 | 2.19 | 2.16 | +0.22 | 41.6% | 365 | 41.6% | -0.79 | 27.55 | 26.10 | 29.00 | — |
| — | 1.57 | 1.63 | 1.60 | +0.18 | 42.6% | 370 | 42.6% | -0.83 | 31.85 | 31.20 | 32.50 | — |
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.