Spot 343.70
· 166 contratti su 5 scadenze
· fonte ibkr
· catturata 14/08 00:32 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 32.85 | 35.50 | 34.17 | +1.00 | 62.1% | 310 | 62.1% | -0.00 | — | — | 0.54 | — |
| — | 30.35 | 33.00 | 31.68 | +1.00 | 60.0% | 312.5 | 60.0% | -0.00 | — | — | 0.54 | — |
| — | 27.80 | 30.20 | 29.00 | +1.00 | 57.8% | 315 | 57.8% | -0.00 | — | — | 0.54 | — |
| — | 25.35 | 28.00 | 26.68 | +1.00 | 55.4% | 317.5 | 55.4% | -0.00 | — | — | 2.13 | — |
| — | 22.80 | 25.50 | 24.15 | +1.00 | 52.6% | 320 | 52.6% | -0.00 | — | — | 0.30 | — |
| — | 20.35 | 23.00 | 21.68 | +0.99 | 49.4% | 322.5 | 49.4% | -0.01 | — | — | 0.10 | — |
| — | 18.05 | 20.00 | 19.02 | +0.99 | 45.6% | 325 | — | — | — | — | 0.10 | — |
| — | 15.50 | 17.90 | 16.70 | +0.99 | 41.5% | 327.5 | 41.5% | -0.01 | — | — | 0.34 | — |
| — | 13.30 | 15.00 | 14.15 | +0.98 | 37.6% | 330 | 37.6% | -0.02 | 0.36 | 0.03 | 0.70 | — |
| — | 10.15 | 13.25 | 11.70 | +0.97 | 34.3% | 332.5 | 34.3% | -0.03 | — | — | 0.09 | — |
| — | 8.05 | 10.20 | 9.12 | +0.94 | 31.5% | 335 | 31.5% | -0.06 | — | — | 0.40 | — |
| — | 5.35 | 8.45 | 6.90 | +0.88 | 29.6% | 337.5 | 29.6% | -0.12 | 0.28 | 0.14 | 0.43 | — |
| — | 3.35 | 6.20 | 4.78 | +0.77 | 28.7% | 340 | 28.7% | -0.23 | 0.59 | 0.18 | 1.01 | — |
| — | 2.29 | 3.25 | 2.77 | +0.60 | 28.5% | 342.5 | 28.5% | -0.40 | 1.28 | 0.52 | 2.04 | — |
| — | 0.74 | 1.79 | 1.26 | +0.41 | 28.7% | 345 | 28.7% | -0.60 | 2.50 | 2.11 | 2.90 | — |
| — | 0.41 | 0.85 | 0.63 | +0.24 | 29.3% | 347.5 | 29.3% | -0.76 | 4.45 | 3.05 | 5.85 | — |
| — | 0.20 | 0.35 | 0.28 | +0.13 | 30.3% | 350 | 30.3% | -0.87 | 6.47 | 4.90 | 8.05 | — |
| — | 0.01 | 0.32 | 0.17 | +0.06 | 31.6% | 352.5 | 31.6% | -0.94 | 8.30 | 7.15 | 9.45 | — |
| — | — | 0.38 | — | +0.03 | 33.0% | 355 | 33.0% | -0.97 | 11.00 | 9.70 | 12.30 | — |
| — | — | 0.35 | — | +0.01 | 34.2% | 357.5 | 34.2% | -0.99 | 13.40 | 12.15 | 14.65 | — |
| — | 0.01 | 0.03 | 0.02 | +0.01 | 34.7% | 360 | 34.7% | -1.00 | 16.05 | 14.80 | 17.30 | — |
| — | — | 0.17 | — | +0.00 | 34.1% | 362.5 | 34.1% | -1.00 | 18.38 | 17.25 | 19.50 | — |
| — | — | 2.13 | — | +0.00 | 33.0% | 365 | 33.0% | -1.00 | 20.82 | 19.45 | 22.20 | — |
| — | — | 2.13 | — | +0.00 | 31.8% | 367.5 | 31.8% | -1.00 | 23.48 | 22.20 | 24.75 | — |
| — | — | 2.13 | — | +0.00 | 30.9% | 370 | 30.9% | -1.00 | 25.98 | 24.70 | 27.25 | — |
| — | — | 2.13 | — | +0.00 | 30.2% | 372.5 | 30.2% | -1.00 | 28.43 | 27.10 | 29.75 | — |
| — | — | 2.13 | — | +0.00 | 29.7% | 375 | — | — | 30.98 | 29.65 | 32.30 | — |
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.