Spot 344.24
· 166 contratti su 5 scadenze
· fonte ibkr
· catturata 13/08 00:07 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 32.50 | 35.85 | 34.17 | +1.00 | 45.7% | 310 | 45.7% | -0.00 | — | — | 0.13 | — |
| — | 30.10 | 33.50 | 31.80 | +1.00 | 45.1% | 312.5 | 45.1% | -0.00 | — | — | 0.15 | — |
| — | 28.65 | 30.15 | 29.40 | +0.99 | 44.1% | 315 | 44.1% | -0.01 | 0.04 | 0.01 | 0.07 | — |
| — | 26.15 | 27.65 | 26.90 | +0.99 | 42.6% | 317.5 | 42.6% | -0.01 | 0.08 | 0.01 | 0.15 | — |
| — | 23.65 | 25.15 | 24.40 | +0.99 | 40.7% | 320 | 40.7% | -0.01 | 0.05 | 0.01 | 0.09 | — |
| — | 21.15 | 22.65 | 21.90 | +0.98 | 38.3% | 322.5 | — | — | — | — | 0.08 | — |
| — | 18.65 | 20.15 | 19.40 | — | — | 325 | 35.6% | -0.04 | — | — | 0.05 | — |
| — | 16.15 | 17.65 | 16.90 | +0.94 | 32.9% | 327.5 | 32.9% | -0.06 | 0.05 | 0.01 | 0.09 | — |
| — | 13.70 | 15.15 | 14.43 | +0.91 | 30.5% | 330 | — | — | 0.09 | 0.04 | 0.14 | — |
| — | 11.25 | 12.70 | 11.97 | — | — | 332.5 | — | — | 0.12 | 0.08 | 0.16 | — |
| — | 8.85 | 10.25 | 9.55 | — | — | 335 | 26.3% | -0.22 | 0.19 | 0.12 | 0.26 | — |
| — | 6.85 | 7.90 | 7.38 | — | — | 337.5 | — | — | 0.41 | 0.24 | 0.57 | — |
| — | 4.70 | 5.65 | 5.17 | — | — | 340 | — | — | 0.82 | 0.65 | 1.00 | — |
| — | 3.00 | 3.70 | 3.35 | +0.43 | 22.8% | 342.5 | 22.8% | -0.58 | 1.60 | 1.44 | 1.76 | — |
| — | 1.74 | 2.05 | 1.90 | — | — | 345 | 22.4% | -0.70 | 2.62 | 2.28 | 2.96 | — |
| — | 0.84 | 1.22 | 1.03 | +0.21 | 22.3% | 347.5 | 22.3% | -0.80 | 4.22 | 3.65 | 4.80 | — |
| — | 0.32 | 0.71 | 0.52 | +0.13 | 22.5% | 350 | 22.5% | -0.88 | 6.20 | 5.50 | 6.90 | — |
| — | 0.11 | 0.35 | 0.23 | +0.07 | 23.1% | 352.5 | 23.1% | -0.93 | 8.45 | 7.70 | 9.20 | — |
| — | 0.03 | 0.11 | 0.07 | — | — | 355 | — | — | 10.82 | 10.05 | 11.60 | — |
| — | 0.01 | 0.17 | 0.09 | +0.02 | 26.4% | 357.5 | 26.4% | -0.99 | 13.28 | 12.50 | 14.05 | — |
| — | 0.04 | 0.08 | 0.06 | +0.01 | 28.0% | 360 | 28.0% | -1.00 | 15.75 | 15.00 | 16.50 | — |
| — | — | 0.16 | — | +0.00 | 28.2% | 362.5 | — | — | 18.25 | 17.50 | 19.00 | — |
| — | — | 0.15 | — | — | — | 365 | 27.8% | -1.00 | 20.75 | 20.00 | 21.50 | — |
| — | — | 0.15 | — | +0.00 | 27.6% | 367.5 | 27.6% | -1.00 | 23.45 | 21.75 | 25.15 | — |
| — | — | 0.09 | — | +0.00 | 27.6% | 370 | 27.6% | -1.00 | 25.90 | 24.15 | 27.65 | — |
| — | — | 0.15 | — | +0.00 | 27.6% | 372.5 | 27.6% | -1.00 | 28.40 | 26.65 | 30.15 | — |
| — | — | 0.15 | — | +0.00 | 27.8% | 375 | 27.8% | -1.00 | 30.88 | 28.95 | 32.80 | — |
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.