Spot 342.22
· 158 contratti su 5 scadenze
· fonte ibkr
· catturata 14/08 23:00 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 31.35 | 34.50 | 32.92 | +0.99 | 32.3% | 310 | 32.3% | -0.01 | 0.14 | 0.01 | 0.26 | — |
| — | 29.35 | 31.50 | 30.43 | +0.98 | 31.0% | 312.5 | 31.0% | -0.02 | — | — | 0.39 | — |
| — | 26.90 | 29.00 | 27.95 | +0.98 | 29.8% | 315 | 29.8% | -0.02 | 0.13 | 0.05 | 0.21 | — |
| — | 24.60 | 26.55 | 25.57 | +0.97 | 28.5% | 317.5 | 28.5% | -0.03 | — | — | 1.41 | — |
| — | 21.95 | 23.50 | 22.73 | +0.97 | 27.3% | 320 | 27.3% | -0.03 | 0.27 | 0.09 | 0.45 | — |
| — | 19.50 | 21.60 | 20.55 | +0.95 | 26.2% | 322.5 | 26.2% | -0.05 | 0.20 | 0.15 | 0.25 | — |
| — | 17.10 | 18.45 | 17.77 | +0.94 | 25.1% | 325 | 25.1% | -0.06 | 0.24 | 0.13 | 0.35 | — |
| — | 14.30 | 17.45 | 15.88 | +0.92 | 24.1% | 327.5 | 24.1% | -0.08 | 0.36 | 0.22 | 0.51 | — |
| — | 12.15 | 13.80 | 12.97 | +0.88 | 23.3% | 330 | 23.3% | -0.12 | 0.55 | 0.29 | 0.81 | — |
| — | 10.25 | 12.10 | 11.18 | +0.84 | 22.6% | 332.5 | 22.6% | -0.16 | 0.74 | 0.49 | 1.00 | — |
| — | 8.45 | 9.55 | 9.00 | +0.79 | 22.0% | 335 | 22.0% | -0.21 | 1.23 | 1.01 | 1.45 | — |
| — | 6.45 | 8.00 | 7.22 | +0.72 | 21.6% | 337.5 | 21.6% | -0.28 | 2.01 | 1.63 | 2.39 | — |
| — | 5.00 | 6.05 | 5.53 | +0.65 | 21.4% | 340 | 21.4% | -0.36 | 2.90 | 2.49 | 3.30 | — |
| — | 3.70 | 4.55 | 4.12 | +0.56 | 21.3% | 342.5 | 21.3% | -0.44 | 3.67 | 2.93 | 4.40 | — |
| — | 2.70 | 3.25 | 2.98 | +0.47 | 21.4% | 345 | 21.4% | -0.53 | 5.40 | 4.90 | 5.90 | — |
| — | 1.70 | 2.50 | 2.10 | +0.38 | 21.7% | 347.5 | 21.7% | -0.62 | 6.88 | 6.05 | 7.70 | — |
| — | 1.19 | 1.50 | 1.34 | +0.30 | 22.1% | 350 | 22.1% | -0.70 | 8.55 | 7.80 | 9.30 | — |
| — | 0.68 | 1.17 | 0.93 | +0.23 | 22.5% | 352.5 | 22.5% | -0.77 | 10.85 | 9.55 | 12.15 | — |
| — | 0.50 | 0.80 | 0.65 | +0.18 | 23.0% | 355 | 23.0% | -0.83 | 13.10 | 11.85 | 14.35 | — |
| — | — | 1.46 | — | +0.13 | 23.6% | 357.5 | 23.6% | -0.88 | 15.60 | 14.15 | 17.05 | — |
| — | 0.01 | 0.70 | 0.35 | +0.09 | 24.2% | 360 | 24.2% | -0.92 | 17.55 | 16.50 | 18.60 | — |
| — | — | 0.89 | — | +0.07 | 24.8% | 362.5 | 24.8% | -0.95 | 19.80 | 18.75 | 20.85 | — |
| — | 0.10 | 0.57 | 0.34 | +0.05 | 25.4% | 365 | 25.4% | -0.97 | 22.20 | 21.10 | 23.30 | — |
| — | — | 1.03 | — | +0.03 | 26.0% | 367.5 | 26.0% | -0.98 | 25.18 | 23.20 | 27.15 | — |
| — | 0.03 | 0.49 | 0.26 | +0.02 | 26.6% | 370 | 26.6% | -0.99 | 27.27 | 26.30 | 28.25 | — |
| — | — | 2.16 | — | +0.02 | 27.1% | 372.5 | 27.1% | -1.00 | 29.90 | 28.80 | 31.00 | — |
| — | — | 0.04 | — | +0.01 | 27.7% | 375 | 27.7% | -1.00 | 32.38 | 31.25 | 33.50 | — |
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.