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 | |
| — | 32.80 | 35.35 | 34.08 | +0.97 | 27.3% | 307.5 | 27.3% | -0.03 | 0.17 | 0.01 | 0.34 | — |
| — | 30.70 | 32.70 | 31.70 | +0.97 | 26.6% | 310 | 26.6% | -0.03 | 0.22 | 0.06 | 0.38 | — |
| — | 27.95 | 30.45 | 29.20 | +0.96 | 26.0% | 312.5 | 26.0% | -0.04 | 0.25 | 0.05 | 0.45 | — |
| — | 25.60 | 28.00 | 26.80 | +0.95 | 25.5% | 315 | 25.5% | -0.05 | 0.35 | 0.19 | 0.52 | — |
| — | 23.45 | 25.15 | 24.30 | +0.93 | 24.9% | 317.5 | 24.9% | -0.07 | 0.43 | 0.20 | 0.67 | — |
| — | 21.15 | 22.90 | 22.02 | +0.91 | 24.5% | 320 | 24.5% | -0.09 | 0.60 | 0.46 | 0.75 | — |
| — | 18.85 | 20.40 | 19.62 | +0.89 | 24.1% | 322.5 | 24.1% | -0.11 | 0.78 | 0.53 | 1.02 | — |
| — | 16.65 | 18.15 | 17.40 | +0.86 | 23.7% | 325 | 23.7% | -0.14 | 0.95 | 0.75 | 1.15 | — |
| — | 14.55 | 16.00 | 15.28 | +0.83 | 23.4% | 327.5 | 23.4% | -0.17 | 1.43 | 1.11 | 1.75 | — |
| — | 12.55 | 13.95 | 13.25 | +0.79 | 23.2% | 330 | 23.2% | -0.21 | 1.95 | 1.66 | 2.24 | — |
| — | 10.70 | 12.00 | 11.35 | +0.75 | 23.0% | 332.5 | 23.0% | -0.25 | 2.54 | 2.21 | 2.88 | — |
| — | 9.15 | 10.15 | 9.65 | +0.70 | 22.9% | 335 | 22.9% | -0.31 | 3.33 | 3.00 | 3.65 | — |
| — | 7.55 | 8.50 | 8.03 | +0.64 | 22.8% | 337.5 | 22.8% | -0.36 | 4.22 | 3.85 | 4.60 | — |
| — | 6.15 | 7.05 | 6.60 | +0.58 | 22.7% | 340 | 22.7% | -0.42 | 5.33 | 4.85 | 5.80 | — |
| — | 4.90 | 5.75 | 5.33 | +0.52 | 22.6% | 342.5 | — | — | 6.47 | 6.05 | 6.90 | — |
| — | 3.95 | 4.70 | 4.33 | — | — | 345 | 22.6% | -0.54 | 7.95 | 7.40 | 8.50 | — |
| — | 3.00 | 3.85 | 3.42 | +0.40 | 22.6% | 347.5 | 22.6% | -0.60 | 9.55 | 8.90 | 10.20 | — |
| — | 2.33 | 3.00 | 2.67 | +0.34 | 22.7% | 350 | 22.7% | -0.66 | 11.40 | 10.70 | 12.10 | — |
| — | 1.67 | 2.29 | 1.98 | +0.29 | 22.7% | 352.5 | 22.7% | -0.72 | 13.25 | 12.45 | 14.05 | — |
| — | 1.38 | 1.90 | 1.64 | +0.25 | 22.8% | 355 | 22.8% | -0.76 | 15.43 | 14.70 | 16.15 | — |
| — | 0.85 | 1.30 | 1.07 | +0.21 | 23.0% | 357.5 | 23.0% | -0.81 | 17.57 | 16.80 | 18.35 | — |
| — | 0.72 | 1.12 | 0.92 | +0.17 | 23.1% | 360 | 23.1% | -0.84 | 19.68 | 18.75 | 20.60 | — |
| — | 0.49 | 0.91 | 0.70 | +0.14 | 23.3% | 362.5 | 23.3% | -0.88 | 22.00 | 21.05 | 22.95 | — |
| — | 0.24 | 0.55 | 0.40 | +0.11 | 23.5% | 365 | 23.5% | -0.90 | 24.27 | 23.25 | 25.30 | — |
| — | 0.13 | 0.59 | 0.36 | +0.09 | 23.7% | 367.5 | 23.7% | -0.93 | 26.68 | 25.65 | 27.70 | — |
| — | 0.13 | 0.51 | 0.32 | +0.07 | 24.0% | 370 | 24.0% | -0.94 | 29.10 | 27.75 | 30.45 | — |
| — | 0.01 | 0.42 | 0.21 | +0.06 | 24.3% | 372.5 | 24.3% | -0.96 | 31.57 | 30.25 | 32.90 | — |
| — | 0.05 | 0.36 | 0.20 | +0.05 | 24.6% | 375 | 24.6% | -0.97 | 34.25 | 33.15 | 35.35 | — |
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.