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 | |
| — | 32.20 | 34.40 | 33.30 | +0.97 | 27.0% | 310 | 27.0% | -0.03 | 0.20 | 0.08 | 0.32 | — |
| — | 27.30 | 29.55 | 28.43 | +0.96 | 25.6% | 315 | 25.6% | -0.04 | 0.23 | 0.01 | 0.45 | — |
| — | 24.90 | 27.05 | 25.98 | +0.95 | 25.0% | 317.5 | 25.0% | -0.05 | 0.31 | 0.15 | 0.47 | — |
| — | 22.55 | 24.75 | 23.65 | +0.93 | 24.5% | 320 | 24.5% | -0.07 | 0.42 | 0.29 | 0.56 | — |
| — | 20.20 | 22.50 | 21.35 | +0.91 | 24.0% | 322.5 | 24.0% | -0.09 | 0.63 | 0.51 | 0.75 | — |
| — | 17.95 | 19.80 | 18.88 | +0.89 | 23.5% | 325 | 23.5% | -0.11 | 0.88 | 0.67 | 1.08 | — |
| — | 15.75 | 17.90 | 16.82 | +0.86 | 23.1% | 327.5 | 23.1% | -0.14 | 1.12 | 0.94 | 1.30 | — |
| — | 13.65 | 15.45 | 14.55 | +0.83 | 22.8% | 330 | 22.8% | -0.18 | 1.68 | 1.34 | 2.01 | — |
| — | 11.70 | 13.45 | 12.57 | +0.78 | 22.5% | 332.5 | 22.5% | -0.22 | 2.02 | 1.73 | 2.30 | — |
| — | 9.65 | 11.30 | 10.47 | +0.73 | 22.3% | 335 | 22.3% | -0.27 | 2.67 | 2.34 | 2.99 | — |
| — | 8.30 | 9.85 | 9.07 | +0.68 | 22.1% | 337.5 | 22.1% | -0.32 | 3.58 | 3.15 | 4.00 | — |
| — | 6.95 | 7.85 | 7.40 | +0.62 | 22.0% | 340 | 22.0% | -0.38 | 4.58 | 4.15 | 5.00 | — |
| — | 5.45 | 6.75 | 6.10 | +0.55 | 22.0% | 342.5 | 22.0% | -0.45 | 5.58 | 5.05 | 6.10 | — |
| — | 3.50 | 6.20 | 4.85 | +0.49 | 21.9% | 345 | 21.9% | -0.51 | 6.88 | 6.30 | 7.45 | — |
| — | 3.50 | 4.20 | 3.85 | +0.43 | 22.0% | 347.5 | 22.0% | -0.58 | 8.40 | 7.80 | 9.00 | — |
| — | 2.53 | 3.35 | 2.94 | +0.37 | 22.0% | 350 | 22.0% | -0.64 | 9.80 | 8.80 | 10.80 | — |
| — | 2.06 | 2.59 | 2.33 | +0.31 | 22.1% | 352.5 | 22.1% | -0.70 | 11.93 | 11.05 | 12.80 | — |
| — | 1.49 | 2.04 | 1.76 | +0.26 | 22.3% | 355 | 22.3% | -0.75 | 13.97 | 12.70 | 15.25 | — |
| — | 0.74 | 1.54 | 1.14 | +0.21 | 22.5% | 357.5 | 22.5% | -0.80 | 15.88 | 14.90 | 16.85 | — |
| — | 0.79 | 1.40 | 1.09 | +0.17 | 22.7% | 360 | 22.7% | -0.84 | 18.12 | 17.15 | 19.10 | — |
| — | 0.56 | 1.16 | 0.86 | +0.14 | 23.0% | 362.5 | 23.0% | -0.87 | 20.82 | 19.35 | 22.30 | — |
| — | 0.38 | 0.86 | 0.62 | +0.11 | 23.3% | 365 | 23.3% | -0.90 | 22.60 | 21.50 | 23.70 | — |
| — | 0.11 | 0.58 | 0.34 | +0.08 | 24.0% | 370 | 24.0% | -0.94 | 27.40 | 26.30 | 28.50 | — |
| — | — | 0.95 | — | +0.05 | 24.8% | 375 | 24.8% | -0.97 | 32.77 | 31.00 | 34.55 | — |
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.