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 | |
| — | 33.90 | 35.45 | 34.67 | +0.98 | 29.7% | 310 | 29.7% | -0.02 | 0.12 | 0.06 | 0.17 | — |
| — | 31.40 | 33.00 | 32.20 | +0.97 | 28.6% | 312.5 | 28.6% | -0.03 | 0.13 | 0.01 | 0.25 | — |
| — | 28.95 | 30.50 | 29.73 | +0.97 | 27.6% | 315 | 27.6% | -0.03 | 0.14 | 0.01 | 0.27 | — |
| — | 26.50 | 28.05 | 27.27 | +0.95 | 26.6% | 317.5 | 26.6% | -0.05 | 0.16 | 0.01 | 0.31 | — |
| — | 24.05 | 25.30 | 24.68 | +0.94 | 25.7% | 320 | 25.7% | -0.06 | 0.23 | 0.10 | 0.36 | — |
| — | 21.60 | 23.10 | 22.35 | +0.92 | 24.9% | 322.5 | 24.9% | -0.09 | 0.23 | 0.01 | 0.44 | — |
| — | 19.25 | 20.75 | 20.00 | +0.89 | 24.2% | 325 | 24.8% | -0.11 | 0.39 | 0.23 | 0.55 | — |
| — | 16.90 | 18.35 | 17.62 | +0.85 | 23.5% | 327.5 | 23.0% | -0.15 | 0.52 | 0.32 | 0.72 | — |
| — | 14.65 | 16.05 | 15.35 | +0.81 | 22.9% | 330 | — | — | 0.74 | 0.60 | 0.88 | — |
| — | 12.45 | 13.60 | 13.03 | +0.75 | 22.5% | 332.5 | 22.5% | -0.25 | 1.02 | 0.76 | 1.28 | — |
| — | 10.45 | 11.70 | 11.07 | +0.69 | 22.1% | 335 | 22.1% | -0.31 | 1.49 | 1.24 | 1.73 | — |
| — | 8.55 | 9.55 | 9.05 | +0.62 | 21.7% | 337.5 | 21.7% | -0.38 | 1.99 | 1.72 | 2.26 | — |
| — | 6.90 | 7.80 | 7.35 | +0.55 | 21.5% | 340 | 21.5% | -0.46 | 2.81 | 2.47 | 3.15 | — |
| — | 5.45 | 6.15 | 5.80 | +0.47 | 21.3% | 342.5 | 21.3% | -0.53 | 3.73 | 3.30 | 4.15 | — |
| — | 4.15 | 4.85 | 4.50 | +0.39 | 21.2% | 345 | 21.2% | -0.61 | 4.95 | 4.55 | 5.35 | — |
| — | 3.10 | 3.65 | 3.38 | +0.33 | 21.2% | 347.5 | 21.2% | -0.68 | 6.33 | 5.85 | 6.80 | — |
| — | 2.22 | 2.73 | 2.48 | +0.26 | 21.2% | 350 | 21.2% | -0.75 | 7.97 | 7.40 | 8.55 | — |
| — | 1.54 | 2.03 | 1.78 | +0.21 | 21.3% | 352.5 | 21.3% | -0.80 | 9.82 | 9.20 | 10.45 | — |
| — | 1.02 | 1.51 | 1.26 | +0.16 | 21.4% | 355 | 21.4% | -0.85 | 11.82 | 11.20 | 12.45 | — |
| — | 0.65 | 1.09 | 0.87 | +0.12 | 21.7% | 357.5 | 21.7% | -0.89 | 13.97 | 13.30 | 14.65 | — |
| — | 0.39 | 0.80 | 0.59 | +0.09 | 22.0% | 360 | 22.0% | -0.92 | 16.20 | 15.50 | 16.90 | — |
| — | 0.21 | 0.49 | 0.35 | +0.07 | 22.4% | 362.5 | 22.4% | -0.94 | 18.45 | 17.60 | 19.30 | — |
| — | 0.14 | 0.47 | 0.30 | +0.05 | 22.9% | 365 | 22.9% | -0.96 | 20.82 | 20.00 | 21.65 | — |
| — | 0.01 | 0.39 | 0.20 | +0.04 | 23.5% | 367.5 | 23.5% | -0.98 | 23.27 | 22.45 | 24.10 | — |
| — | 0.03 | 0.16 | 0.10 | +0.03 | 24.2% | 370 | 24.2% | -0.99 | 25.77 | 25.00 | 26.55 | — |
| — | 0.01 | 0.27 | 0.14 | +0.02 | 25.0% | 372.5 | 25.0% | -1.00 | 28.27 | 27.50 | 29.05 | — |
| — | 0.01 | 0.25 | 0.13 | +0.02 | 25.8% | 375 | 25.8% | -1.00 | 30.77 | 30.00 | 31.55 | — |
| — | 0.01 | 0.23 | 0.12 | +0.01 | 26.8% | 377.5 | 26.8% | -1.00 | 33.27 | 32.50 | 34.05 | — |
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.