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 | |
| — | 32.90 | 35.80 | 34.35 | +0.99 | 31.5% | 310 | 31.5% | -0.01 | 0.14 | 0.01 | 0.27 | — |
| — | 30.50 | 33.30 | 31.90 | +0.98 | 30.4% | 312.5 | 30.4% | -0.02 | — | — | 0.22 | — |
| — | 28.05 | 30.80 | 29.43 | +0.98 | 29.4% | 315 | 29.4% | -0.02 | — | — | 0.58 | — |
| — | 24.80 | 27.95 | 26.38 | +0.97 | 28.3% | 317.5 | 28.3% | -0.03 | — | — | 0.66 | — |
| — | 22.55 | 25.75 | 24.15 | +0.97 | 27.3% | 320 | 27.3% | -0.03 | 0.24 | 0.09 | 0.39 | — |
| — | 19.90 | 23.60 | 21.75 | +0.95 | 26.3% | 322.5 | 26.3% | -0.05 | — | — | 0.55 | — |
| — | 18.00 | 20.95 | 19.48 | +0.94 | 25.3% | 325 | 25.3% | -0.06 | 0.28 | 0.13 | 0.43 | — |
| — | 15.00 | 18.80 | 16.90 | +0.92 | 24.5% | 327.5 | 24.5% | -0.08 | 0.45 | 0.18 | 0.71 | — |
| — | 12.85 | 16.20 | 14.53 | +0.88 | 23.8% | 330 | 23.8% | -0.12 | 0.56 | 0.38 | 0.74 | — |
| — | 11.70 | 14.05 | 12.88 | +0.84 | 23.2% | 332.5 | 23.2% | -0.16 | 0.86 | 0.65 | 1.07 | — |
| — | 9.70 | 11.90 | 10.80 | +0.79 | 22.7% | 335 | 22.7% | -0.21 | 1.27 | 1.02 | 1.53 | — |
| — | 7.40 | 9.10 | 8.25 | +0.72 | 22.3% | 337.5 | 22.3% | -0.28 | 1.91 | 1.62 | 2.19 | — |
| — | 6.25 | 7.90 | 7.08 | +0.65 | 22.1% | 340 | 22.1% | -0.36 | 2.62 | 2.35 | 2.88 | — |
| — | 4.20 | 6.30 | 5.25 | +0.56 | 21.9% | 342.5 | 21.9% | -0.44 | 3.62 | 3.35 | 3.90 | — |
| — | 3.55 | 4.40 | 3.98 | +0.47 | 21.9% | 345 | 21.9% | -0.53 | 4.97 | 4.65 | 5.30 | — |
| — | 2.74 | 3.35 | 3.04 | +0.38 | 21.9% | 347.5 | 21.9% | -0.62 | 6.55 | 5.30 | 7.80 | — |
| — | 1.92 | 2.50 | 2.21 | +0.30 | 22.1% | 350 | 22.1% | -0.70 | 8.07 | 6.95 | 9.20 | — |
| — | 0.79 | 1.81 | 1.30 | +0.23 | 22.2% | 352.5 | 22.2% | -0.77 | 9.95 | 8.85 | 11.05 | — |
| — | 0.75 | 1.51 | 1.13 | +0.18 | 22.4% | 355 | 22.4% | -0.83 | 11.65 | 10.55 | 12.75 | — |
| — | 0.24 | 1.00 | 0.62 | +0.13 | 22.7% | 357.5 | 22.7% | -0.88 | 13.93 | 12.35 | 15.50 | — |
| — | 0.19 | 0.50 | 0.34 | +0.09 | 22.9% | 360 | 22.9% | -0.92 | 16.20 | 14.65 | 17.75 | — |
| — | 0.03 | 2.27 | 1.15 | +0.07 | 23.2% | 362.5 | 23.2% | -0.95 | 18.45 | 17.00 | 19.90 | — |
| — | — | 0.44 | — | +0.05 | 23.6% | 365 | 23.6% | -0.97 | 21.35 | 19.45 | 23.25 | — |
| — | — | 2.26 | — | +0.03 | 24.0% | 367.5 | 24.0% | -0.98 | 23.50 | 22.20 | 24.80 | — |
| — | 0.03 | 0.21 | 0.12 | +0.02 | 24.4% | 370 | 24.4% | -0.99 | 26.05 | 24.60 | 27.50 | — |
| — | — | 2.21 | — | +0.02 | 24.8% | 372.5 | 24.8% | -1.00 | 28.55 | 27.10 | 30.00 | — |
| — | — | 1.42 | — | +0.01 | 25.2% | 375 | 25.2% | -1.00 | 30.90 | 29.60 | 32.20 | — |
| — | — | 1.01 | — | +0.01 | 25.6% | 377.5 | — | — | 33.45 | 32.10 | 34.80 | — |
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.