Spot 344.30
· 156 contratti su 5 scadenze
· fonte ibkr
· catturata 03/08 22:58 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 31.50 | 33.30 | 32.40 | +0.97 | 35.1% | 312.5 | 35.1% | -0.03 | — | — | 0.18 | — |
| — | 29.00 | 30.75 | 29.88 | +0.96 | 34.1% | 315 | 34.1% | -0.04 | 0.07 | 0.01 | 0.12 | — |
| — | 26.55 | 28.50 | 27.52 | +0.95 | 33.2% | 317.5 | 33.2% | -0.05 | 0.10 | 0.01 | 0.20 | — |
| — | 24.05 | 25.85 | 24.95 | +0.92 | 32.3% | 320 | 32.3% | -0.08 | 0.09 | 0.01 | 0.17 | — |
| — | 21.60 | 23.15 | 22.38 | +0.89 | 31.5% | 322.5 | 31.5% | -0.11 | 0.14 | 0.04 | 0.23 | — |
| — | 19.15 | 20.85 | 20.00 | +0.84 | 30.8% | 325 | 30.8% | -0.16 | 0.23 | 0.15 | 0.30 | — |
| — | 16.75 | 18.25 | 17.50 | +0.79 | 30.2% | 327.5 | 30.2% | -0.21 | 0.27 | 0.15 | 0.39 | — |
| — | 14.40 | 15.90 | 15.15 | +0.72 | 29.6% | 330 | 29.6% | -0.27 | 0.42 | 0.35 | 0.49 | — |
| — | 12.10 | 13.45 | 12.78 | +0.64 | 29.1% | 332.5 | 29.1% | -0.36 | 0.57 | 0.44 | 0.70 | — |
| — | 10.00 | 11.25 | 10.62 | +0.56 | 28.7% | 335 | 28.7% | -0.43 | 0.88 | 0.64 | 1.11 | — |
| — | 8.30 | 9.20 | 8.75 | +0.47 | 28.4% | 337.5 | 28.4% | -0.53 | 1.36 | 1.11 | 1.61 | — |
| — | 6.50 | 7.30 | 6.90 | +0.39 | 28.1% | 340 | 28.1% | -0.61 | 2.02 | 1.75 | 2.30 | — |
| — | 4.85 | 5.50 | 5.17 | +0.31 | 27.9% | 342.5 | 27.9% | -0.69 | 2.90 | 2.54 | 3.25 | — |
| — | 3.55 | 4.15 | 3.85 | +0.24 | 27.8% | 345 | 27.8% | -0.76 | 4.03 | 3.65 | 4.40 | — |
| — | 2.41 | 2.98 | 2.69 | +0.18 | 27.8% | 347.5 | 27.8% | -0.83 | 5.42 | 4.95 | 5.90 | — |
| — | 1.66 | 2.16 | 1.91 | +0.13 | 27.9% | 350 | 27.9% | -0.88 | 7.10 | 6.50 | 7.70 | — |
| — | 1.03 | 1.40 | 1.22 | +0.09 | 28.0% | 352.5 | 28.0% | -0.91 | 9.00 | 8.35 | 9.65 | — |
| — | 0.67 | 0.90 | 0.79 | +0.07 | 28.2% | 355 | 28.2% | -0.94 | 11.07 | 10.35 | 11.80 | — |
| — | 0.39 | 0.67 | 0.53 | +0.05 | 28.5% | 357.5 | 28.5% | -0.97 | 13.40 | 12.70 | 14.10 | — |
| — | 0.24 | 0.39 | 0.32 | +0.03 | 28.8% | 360 | 28.8% | -0.98 | 15.68 | 14.90 | 16.45 | — |
| — | 0.04 | 0.34 | 0.19 | +0.02 | 29.3% | 362.5 | 29.3% | -0.99 | 17.85 | 16.85 | 18.85 | — |
| — | 0.02 | 0.23 | 0.12 | +0.02 | 29.8% | 365 | 29.8% | -1.00 | 20.30 | 19.30 | 21.30 | — |
| — | 0.01 | 0.23 | 0.12 | +0.01 | 30.4% | 367.5 | 30.4% | -1.00 | 22.95 | 22.15 | 23.75 | — |
| — | 0.01 | 0.18 | 0.10 | +0.01 | 31.0% | 370 | 31.0% | -1.00 | 25.35 | 24.45 | 26.25 | — |
| — | — | 0.19 | — | +0.01 | 31.7% | 372.5 | 31.7% | -1.00 | 27.85 | 26.95 | 28.75 | — |
| — | 0.01 | 0.18 | 0.10 | +0.00 | 32.5% | 375 | 32.5% | -1.00 | 30.27 | 29.30 | 31.25 | — |
| — | — | 0.17 | — | +0.00 | 33.2% | 377.5 | 33.2% | -1.00 | 32.88 | 32.00 | 33.75 | — |
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.