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 | |
| — | 31.75 | 33.90 | 32.83 | — | — | 310 | 29.8% | -0.01 | 0.12 | 0.02 | 0.23 | — |
| — | 29.25 | 31.65 | 30.45 | +0.99 | 28.8% | 312.5 | — | — | 0.14 | 0.01 | 0.26 | — |
| — | 26.80 | 28.90 | 27.85 | +0.99 | 27.8% | 315 | 27.8% | -0.01 | 0.14 | 0.01 | 0.28 | — |
| — | 24.55 | 26.45 | 25.50 | +0.98 | 26.9% | 317.5 | 26.9% | -0.02 | 0.15 | 0.01 | 0.30 | — |
| — | 22.20 | 24.00 | 23.10 | +0.97 | 26.1% | 320 | 26.1% | -0.03 | 0.21 | 0.07 | 0.35 | — |
| — | 19.50 | 21.80 | 20.65 | +0.97 | 25.4% | 322.5 | 25.4% | -0.03 | 0.28 | 0.13 | 0.42 | — |
| — | 17.15 | 19.40 | 18.27 | +0.95 | 24.8% | 325 | 24.8% | -0.05 | 0.40 | 0.28 | 0.52 | — |
| — | 15.15 | 16.85 | 16.00 | +0.94 | 24.3% | 327.5 | 24.3% | -0.06 | 0.62 | 0.38 | 0.86 | — |
| — | 13.00 | 14.60 | 13.80 | +0.92 | 23.9% | 330 | 23.9% | -0.08 | 0.82 | 0.65 | 1.00 | — |
| — | 10.85 | 12.45 | 11.65 | +0.89 | 23.7% | 332.5 | 23.7% | -0.11 | 1.23 | 0.91 | 1.54 | — |
| — | 8.90 | 10.40 | 9.65 | +0.85 | 23.5% | 335 | 23.5% | -0.15 | 1.71 | 1.45 | 1.97 | — |
| — | 7.25 | 8.55 | 7.90 | +0.81 | 23.3% | 337.5 | 23.3% | -0.19 | 2.35 | 2.03 | 2.67 | — |
| — | 5.55 | 6.80 | 6.17 | +0.76 | 23.3% | 340 | 23.3% | -0.24 | 3.38 | 2.90 | 3.85 | — |
| — | 4.40 | 5.35 | 4.88 | +0.70 | 23.4% | 342.5 | 23.4% | -0.30 | 4.50 | 4.00 | 5.00 | — |
| — | 3.20 | 4.15 | 3.67 | +0.63 | 23.5% | 345 | 23.5% | -0.37 | 5.83 | 5.30 | 6.35 | — |
| — | 2.32 | 3.05 | 2.69 | +0.56 | 23.6% | 347.5 | 23.6% | -0.44 | 7.40 | 6.75 | 8.05 | — |
| — | 1.65 | 2.34 | 2.00 | +0.49 | 23.9% | 350 | 23.9% | -0.52 | 9.10 | 8.30 | 9.90 | — |
| — | 1.05 | 1.61 | 1.33 | +0.41 | 24.2% | 352.5 | 24.2% | -0.59 | 11.00 | 10.15 | 11.85 | — |
| — | 0.71 | 1.27 | 0.99 | +0.34 | 24.5% | 355 | 24.5% | -0.66 | 13.15 | 12.20 | 14.10 | — |
| — | 0.43 | 0.94 | 0.69 | +0.28 | 24.9% | 357.5 | 24.9% | -0.73 | 15.30 | 14.40 | 16.20 | — |
| — | 0.31 | 0.70 | 0.51 | +0.22 | 25.4% | 360 | 25.4% | -0.78 | 17.65 | 16.70 | 18.60 | — |
| — | 0.17 | 0.51 | 0.34 | +0.18 | 25.9% | 362.5 | 25.9% | -0.83 | 20.05 | 19.05 | 21.05 | — |
| — | 0.08 | 0.42 | 0.25 | +0.14 | 26.5% | 365 | 26.5% | -0.87 | 22.50 | 21.35 | 23.65 | — |
| — | 0.04 | 0.34 | 0.19 | +0.11 | 27.2% | 367.5 | 27.2% | -0.90 | 24.80 | 23.45 | 26.15 | — |
| — | 0.03 | 0.29 | 0.16 | +0.08 | 27.9% | 370 | 27.9% | -0.93 | 27.40 | 26.15 | 28.65 | — |
| — | 0.01 | 0.26 | 0.14 | +0.06 | 28.7% | 372.5 | 28.7% | -0.95 | 30.10 | 29.05 | 31.15 | — |
| — | — | 0.24 | — | +0.05 | 29.6% | 375 | 29.6% | -0.97 | 32.60 | 31.55 | 33.65 | — |
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.