Spot 341.12
· 168 contratti su 5 scadenze
· fonte ibkr
· catturata 07/08 22:58 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 32.60 | 34.70 | 33.65 | +0.99 | 30.4% | 307.5 | 30.4% | -0.01 | — | — | 0.18 | — |
| — | 30.10 | 32.15 | 31.12 | +0.99 | 29.4% | 310 | 29.4% | -0.01 | 0.10 | 0.01 | 0.19 | — |
| — | 27.65 | 29.95 | 28.80 | +0.99 | 28.4% | 312.5 | 28.4% | -0.01 | 0.10 | 0.01 | 0.20 | — |
| — | 25.15 | 27.35 | 26.25 | +0.98 | 27.5% | 315 | 27.5% | -0.02 | 0.07 | 0.01 | 0.12 | — |
| — | 22.55 | 25.05 | 23.80 | +0.97 | 26.5% | 317.5 | 26.5% | -0.03 | 0.14 | 0.03 | 0.24 | — |
| — | 20.10 | 22.55 | 21.32 | +0.96 | 25.6% | 320 | 25.6% | -0.04 | 0.20 | 0.10 | 0.29 | — |
| — | 17.80 | 19.95 | 18.88 | +0.95 | 24.7% | 322.5 | 24.7% | -0.05 | 0.19 | 0.14 | 0.24 | — |
| — | 15.65 | 17.35 | 16.50 | +0.93 | 23.9% | 325 | 23.9% | -0.07 | 0.26 | 0.16 | 0.35 | — |
| — | 13.30 | 14.75 | 14.03 | +0.90 | 23.2% | 327.5 | 23.2% | -0.10 | 0.41 | 0.23 | 0.59 | — |
| — | 11.10 | 12.50 | 11.80 | +0.86 | 22.7% | 330 | 22.7% | -0.14 | 0.74 | 0.64 | 0.84 | — |
| — | 9.10 | 10.35 | 9.72 | +0.81 | 22.2% | 332.5 | 22.2% | -0.19 | 1.11 | 0.98 | 1.25 | — |
| — | 7.20 | 8.35 | 7.78 | +0.75 | 21.9% | 335 | 21.9% | -0.25 | 1.73 | 1.55 | 1.91 | — |
| — | 5.65 | 6.50 | 6.08 | +0.68 | 21.8% | 337.5 | 21.8% | -0.32 | 2.45 | 2.22 | 2.68 | — |
| — | 4.30 | 4.95 | 4.62 | +0.60 | 21.8% | 340 | 21.8% | -0.40 | 3.52 | 2.99 | 4.05 | — |
| — | 3.20 | 3.70 | 3.45 | +0.52 | 21.9% | 342.5 | 21.9% | -0.49 | 4.78 | 4.30 | 5.25 | — |
| — | 2.12 | 2.73 | 2.42 | +0.43 | 22.1% | 345 | 22.1% | -0.57 | 6.30 | 5.75 | 6.85 | — |
| — | 1.50 | 1.91 | 1.71 | +0.35 | 22.4% | 347.5 | 22.4% | -0.65 | 8.12 | 7.45 | 8.80 | — |
| — | 0.99 | 1.35 | 1.17 | +0.28 | 22.7% | 350 | 22.7% | -0.72 | 10.10 | 9.40 | 10.80 | — |
| — | 0.61 | 0.92 | 0.77 | +0.22 | 23.1% | 352.5 | 23.1% | -0.79 | 12.22 | 11.45 | 13.00 | — |
| — | 0.27 | 0.68 | 0.47 | +0.17 | 23.4% | 355 | 23.4% | -0.84 | 14.50 | 13.70 | 15.30 | — |
| — | 0.12 | 0.50 | 0.31 | +0.13 | 23.8% | 357.5 | 23.8% | -0.88 | 16.85 | 16.05 | 17.65 | — |
| — | 0.15 | 0.38 | 0.27 | +0.10 | 24.3% | 360 | 24.3% | -0.91 | 19.20 | 18.30 | 20.10 | — |
| — | 0.04 | 0.30 | 0.17 | +0.07 | 24.7% | 362.5 | 24.7% | -0.94 | 21.68 | 20.60 | 22.75 | — |
| — | 0.01 | 0.22 | 0.12 | +0.06 | 25.2% | 365 | 25.2% | -0.96 | 24.07 | 22.80 | 25.35 | — |
| — | 0.01 | 0.22 | 0.12 | +0.04 | 25.7% | 367.5 | 25.7% | -0.97 | 26.52 | 25.35 | 27.70 | — |
| — | 0.01 | 0.16 | 0.09 | +0.03 | 26.2% | 370 | 26.2% | -0.98 | 29.02 | 27.85 | 30.20 | — |
| — | 0.01 | 0.19 | 0.10 | +0.03 | 26.8% | 372.5 | 26.8% | -0.99 | 31.52 | 30.35 | 32.70 | — |
| — | 0.01 | 0.18 | 0.10 | +0.02 | 27.4% | 375 | 27.4% | -0.99 | 34.02 | 32.80 | 35.25 | — |
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.