Spot 345.28
· 142 contratti su 5 scadenze
· fonte ibkr
· catturata 21/08 00:20 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 28.30 | 31.00 | 29.65 | +1.00 | 51.4% | 315 | 51.4% | -0.00 | — | — | 0.42 | — |
| — | 23.60 | 25.95 | 24.77 | +1.00 | 49.8% | 320 | 49.8% | -0.00 | — | — | 0.45 | — |
| — | 18.45 | 21.00 | 19.73 | +0.99 | 48.4% | 325 | 48.4% | -0.01 | — | — | 0.20 | — |
| — | — | — | — | — | — | 327.5 | — | — | — | — | — | — |
| — | 13.70 | 16.50 | 15.10 | +0.97 | 46.6% | 330 | 46.6% | -0.03 | 0.12 | 0.03 | 0.20 | — |
| — | 11.30 | 14.00 | 12.65 | +0.95 | 45.4% | 332.5 | 45.4% | -0.05 | — | — | 0.33 | — |
| — | 8.85 | 11.45 | 10.15 | +0.91 | 44.1% | 335 | 44.1% | -0.09 | — | — | 0.68 | — |
| — | 6.55 | 8.95 | 7.75 | +0.85 | 42.9% | 337.5 | 42.9% | -0.15 | — | — | 2.26 | — |
| — | 4.85 | 7.00 | 5.92 | +0.76 | 41.9% | 340 | 41.9% | -0.24 | 0.81 | 0.43 | 1.20 | — |
| — | 2.95 | 4.90 | 3.92 | +0.65 | 41.3% | 342.5 | 41.3% | -0.35 | 1.58 | 1.19 | 1.97 | — |
| — | 1.77 | 3.45 | 2.61 | +0.52 | 41.1% | 345 | 41.1% | -0.48 | 3.15 | 2.15 | 4.15 | — |
| — | 1.21 | 2.03 | 1.62 | +0.36 | 41.4% | 347.5 | 41.4% | -0.64 | 4.07 | 2.88 | 5.25 | — |
| — | 0.81 | 1.26 | 1.03 | +0.25 | 42.2% | 350 | 42.2% | -0.75 | 6.12 | 5.50 | 6.75 | — |
| — | 0.30 | 0.89 | 0.59 | +0.17 | 43.3% | 352.5 | 43.3% | -0.83 | 8.38 | 7.15 | 9.60 | — |
| — | 0.26 | 0.94 | 0.60 | +0.11 | 44.7% | 355 | 44.7% | -0.89 | 10.57 | 9.45 | 11.70 | — |
| — | 0.17 | 0.55 | 0.36 | +0.07 | 46.2% | 357.5 | 46.2% | -0.93 | 13.03 | 11.95 | 14.10 | — |
| — | 0.11 | 0.27 | 0.19 | +0.05 | 47.6% | 360 | 47.6% | -0.95 | 15.28 | 14.25 | 16.30 | — |
| — | 0.05 | 0.48 | 0.27 | +0.03 | 49.0% | 362.5 | 49.0% | -0.97 | 17.80 | 16.60 | 19.00 | — |
| — | 0.01 | 0.10 | 0.06 | +0.02 | 50.3% | 365 | 50.3% | -0.98 | 20.45 | 19.35 | 21.55 | — |
| — | — | 0.15 | — | +0.01 | 51.5% | 367.5 | 51.5% | -0.99 | 22.95 | 21.70 | 24.20 | — |
| — | — | 0.19 | — | +0.01 | 52.6% | 370 | 52.6% | -1.00 | 24.88 | 23.50 | 26.25 | — |
| — | — | 0.15 | — | +0.00 | 53.7% | 372.5 | 53.7% | -1.00 | 27.62 | 26.40 | 28.85 | — |
| — | — | 0.29 | — | +0.00 | 54.8% | 375 | 54.8% | -1.00 | 30.45 | 29.10 | 31.80 | — |
| — | — | 0.22 | — | +0.00 | 56.0% | 377.5 | 56.0% | -1.00 | 32.90 | 31.60 | 34.20 | — |
| — | — | 0.82 | — | +0.00 | 57.1% | 380 | 57.1% | -1.00 | 34.90 | 33.25 | 36.55 | — |
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.