Spot 342.45
· 166 contratti su 5 scadenze
· fonte ibkr
· catturata 06/08 22:59 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 31.70 | 34.00 | 32.85 | +1.00 | 47.7% | 310 | 47.7% | -0.00 | — | — | 0.16 | — |
| — | 29.20 | 32.00 | 30.60 | +1.00 | 46.1% | 312.5 | 46.1% | -0.00 | — | — | 0.16 | — |
| — | 26.80 | 29.50 | 28.15 | +1.00 | 44.5% | 315 | 44.5% | -0.00 | — | — | 0.16 | — |
| — | 24.35 | 27.00 | 25.68 | +0.99 | 43.1% | 317.5 | 43.1% | -0.01 | — | — | 0.16 | — |
| — | 21.85 | 24.00 | 22.93 | +0.99 | 41.7% | 320 | 41.7% | -0.01 | — | — | 0.16 | — |
| — | 18.75 | 22.00 | 20.38 | +0.99 | 40.4% | 322.5 | 40.4% | -0.01 | — | — | 0.16 | — |
| — | 16.80 | 19.00 | 17.90 | +0.99 | 39.1% | 325 | 39.1% | -0.01 | — | — | 0.07 | — |
| — | 15.00 | 16.25 | 15.62 | +0.98 | 37.9% | 327.5 | 37.9% | -0.02 | — | — | 0.17 | — |
| — | 11.55 | 14.15 | 12.85 | +0.98 | 36.6% | 330 | 36.6% | -0.02 | 0.10 | 0.03 | 0.17 | — |
| — | 9.15 | 11.65 | 10.40 | +0.97 | 35.1% | 332.5 | 35.1% | -0.03 | 0.12 | 0.03 | 0.20 | — |
| — | 6.95 | 8.70 | 7.83 | +0.96 | 33.7% | 335 | 33.7% | -0.04 | 0.17 | 0.05 | 0.30 | — |
| — | 4.75 | 6.35 | 5.55 | +0.93 | 32.5% | 337.5 | 32.5% | -0.07 | 0.45 | 0.25 | 0.65 | — |
| — | 3.00 | 4.20 | 3.60 | +0.89 | 31.7% | 340 | 31.7% | -0.11 | 0.96 | 0.63 | 1.30 | — |
| — | 1.70 | 2.43 | 2.06 | +0.82 | 31.5% | 342.5 | 31.5% | -0.18 | 1.95 | 1.51 | 2.39 | — |
| — | 0.75 | 1.53 | 1.14 | +0.71 | 31.8% | 345 | 31.8% | -0.29 | 3.25 | 2.66 | 3.85 | — |
| — | 0.30 | 0.70 | 0.50 | +0.59 | 32.0% | 347.5 | 32.0% | -0.41 | 5.38 | 4.70 | 6.05 | — |
| — | 0.10 | 0.37 | 0.23 | +0.45 | 32.2% | 350 | 32.2% | -0.55 | 7.47 | 6.65 | 8.30 | — |
| — | 0.02 | 0.19 | 0.10 | +0.32 | 32.3% | 352.5 | 32.3% | -0.68 | 9.88 | 8.65 | 11.10 | — |
| — | 0.01 | 0.19 | 0.10 | +0.21 | 32.6% | 355 | 32.6% | -0.79 | 12.47 | 11.30 | 13.65 | — |
| — | — | 0.18 | — | +0.13 | 33.0% | 357.5 | 33.0% | -0.87 | 15.10 | 14.05 | 16.15 | — |
| — | — | 0.17 | — | +0.08 | 33.2% | 360 | 33.2% | -0.93 | 17.48 | 16.55 | 18.40 | — |
| — | — | 0.16 | — | +0.04 | 33.5% | 362.5 | 33.5% | -0.96 | 20.07 | 19.05 | 21.10 | — |
| — | — | 0.10 | — | +0.02 | 33.9% | 365 | 33.9% | -0.99 | 22.57 | 21.55 | 23.60 | — |
| — | — | 0.76 | — | +0.01 | 34.4% | 367.5 | 34.4% | -1.00 | 25.07 | 24.05 | 26.10 | — |
| — | — | 0.05 | — | +0.00 | 35.0% | 370 | 35.0% | -1.00 | 27.57 | 26.55 | 28.60 | — |
| — | — | 1.01 | — | +0.00 | 35.6% | 372.5 | 35.6% | -1.00 | 29.60 | 29.05 | 30.15 | — |
| — | — | 1.16 | — | +0.00 | 36.2% | 375 | 36.2% | -1.00 | 32.00 | 30.60 | 33.40 | — |
| — | — | 0.36 | — | +0.00 | 37.0% | 377.5 | 37.0% | -1.00 | 34.45 | 33.15 | 35.75 | — |
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.