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 | |
| — | 31.85 | 33.65 | 32.75 | +0.92 | 30.7% | 312.5 | 30.7% | -0.08 | 0.20 | 0.03 | 0.38 | — |
| — | 29.40 | 31.40 | 30.40 | +0.91 | 30.0% | 315 | 30.0% | -0.10 | 0.18 | 0.01 | 0.35 | — |
| — | 27.00 | 28.55 | 27.77 | +0.88 | 29.3% | 317.5 | 29.3% | -0.12 | 0.34 | 0.15 | 0.52 | — |
| — | 24.60 | 26.20 | 25.40 | +0.85 | 28.7% | 320 | 28.7% | -0.15 | 0.46 | 0.27 | 0.64 | — |
| — | 22.25 | 23.80 | 23.02 | +0.82 | 28.1% | 322.5 | 28.1% | -0.18 | 0.55 | 0.41 | 0.68 | — |
| — | 19.95 | 21.45 | 20.70 | +0.78 | 27.6% | 325 | 27.6% | -0.23 | 0.80 | 0.59 | 1.01 | — |
| — | 17.75 | 19.15 | 18.45 | +0.73 | 27.1% | 327.5 | 27.1% | -0.27 | 1.01 | 0.73 | 1.30 | — |
| — | 15.60 | 16.95 | 16.27 | +0.67 | 26.6% | 330 | 26.6% | -0.33 | 1.42 | 1.18 | 1.66 | — |
| — | 13.60 | 14.90 | 14.25 | +0.63 | 26.2% | 332.5 | 26.2% | -0.38 | 1.75 | 1.37 | 2.13 | — |
| — | 11.95 | 12.90 | 12.43 | +0.55 | 25.9% | 335 | 25.9% | -0.45 | 2.33 | 1.94 | 2.71 | — |
| — | 9.90 | 11.05 | 10.47 | +0.49 | 25.5% | 337.5 | 25.5% | -0.51 | 3.03 | 2.66 | 3.40 | — |
| — | 8.50 | 9.30 | 8.90 | +0.43 | 25.3% | 340 | 25.3% | -0.56 | 3.85 | 3.40 | 4.30 | — |
| — | 7.00 | 7.75 | 7.38 | +0.38 | 25.1% | 342.5 | 25.1% | -0.62 | 4.90 | 4.45 | 5.35 | — |
| — | 5.65 | 6.40 | 6.03 | +0.33 | 24.9% | 345 | 24.9% | -0.68 | 6.05 | 5.60 | 6.50 | — |
| — | 4.50 | 5.25 | 4.88 | +0.26 | 24.8% | 347.5 | 24.8% | -0.73 | 7.35 | 6.80 | 7.90 | — |
| — | 3.50 | 4.05 | 3.77 | +0.22 | 24.7% | 350 | 24.7% | -0.78 | 8.88 | 8.30 | 9.45 | — |
| — | 2.82 | 3.45 | 3.13 | +0.19 | 24.7% | 352.5 | 24.7% | -0.83 | 10.60 | 9.95 | 11.25 | — |
| — | 2.01 | 2.63 | 2.32 | +0.15 | 24.7% | 355 | 24.7% | -0.86 | 12.43 | 11.75 | 13.10 | — |
| — | 1.49 | 1.95 | 1.72 | +0.12 | 24.8% | 357.5 | 24.8% | -0.89 | 14.35 | 13.60 | 15.10 | — |
| — | 0.97 | 1.55 | 1.26 | +0.10 | 25.0% | 360 | 25.0% | -0.92 | 16.48 | 15.70 | 17.25 | — |
| — | 0.77 | 1.11 | 0.94 | +0.08 | 25.1% | 362.5 | 25.1% | -0.94 | 18.50 | 17.50 | 19.50 | — |
| — | 0.50 | 0.81 | 0.66 | +0.06 | 25.4% | 365 | 25.4% | -0.96 | 20.98 | 20.15 | 21.80 | — |
| — | 0.26 | 0.65 | 0.46 | +0.05 | 25.7% | 367.5 | 25.7% | -0.97 | 23.25 | 22.40 | 24.10 | — |
| — | 0.25 | 0.47 | 0.36 | +0.04 | 26.0% | 370 | 26.0% | -0.98 | 25.43 | 24.35 | 26.50 | — |
| — | 0.05 | 0.45 | 0.25 | +0.03 | 26.4% | 372.5 | 26.4% | -0.99 | 28.15 | 27.35 | 28.95 | — |
| — | 0.03 | 0.39 | 0.21 | +0.02 | 26.8% | 375 | 26.8% | -1.00 | 30.27 | 29.20 | 31.35 | — |
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.