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 | |
| — | 28.85 | 31.35 | 30.10 | +0.97 | 32.8% | 315 | — | — | 0.33 | 0.05 | 0.60 | — |
| — | 24.15 | 26.60 | 25.38 | +0.95 | 31.8% | 320 | 31.8% | -0.05 | 0.56 | 0.07 | 1.05 | — |
| — | 19.60 | 22.10 | 20.85 | +0.91 | 31.1% | 325 | 31.1% | -0.09 | 0.70 | 0.24 | 1.17 | — |
| — | — | — | — | — | — | 327.5 | — | — | — | — | — | — |
| — | 15.10 | 17.75 | 16.43 | +0.85 | 30.7% | 330 | 30.7% | -0.16 | 1.45 | 1.20 | 1.70 | — |
| — | — | — | — | — | — | 332.5 | — | — | — | — | — | — |
| — | 11.60 | 13.60 | 12.60 | +0.75 | 30.4% | 335 | 30.4% | -0.25 | 2.48 | 1.97 | 3.00 | — |
| — | — | — | — | — | — | 337.5 | — | — | — | — | — | — |
| — | 8.70 | 10.65 | 9.68 | +0.64 | 30.3% | 340 | 30.3% | -0.36 | 4.33 | 3.85 | 4.80 | — |
| — | 6.80 | 8.80 | 7.80 | +0.58 | 30.3% | 342.5 | 30.3% | -0.42 | 5.15 | 4.75 | 5.55 | — |
| — | 5.85 | 7.00 | 6.42 | +0.51 | 30.3% | 345 | 30.3% | -0.49 | 6.62 | 6.05 | 7.20 | — |
| — | 4.60 | 6.55 | 5.58 | +0.45 | 30.4% | 347.5 | 30.4% | -0.55 | 7.40 | 6.35 | 8.45 | — |
| — | 3.70 | 4.60 | 4.15 | +0.39 | 30.6% | 350 | 30.6% | -0.62 | 8.82 | 7.60 | 10.05 | — |
| — | 2.74 | 4.20 | 3.47 | +0.33 | 30.8% | 352.5 | 30.8% | -0.67 | 10.88 | 9.75 | 12.00 | — |
| — | 2.16 | 3.30 | 2.73 | +0.28 | 31.1% | 355 | 31.1% | -0.73 | 12.43 | 11.35 | 13.50 | — |
| — | 1.37 | 2.45 | 1.91 | +0.23 | 31.4% | 357.5 | 31.4% | -0.77 | 14.53 | 13.40 | 15.65 | — |
| — | 1.01 | 1.87 | 1.44 | +0.19 | 31.9% | 360 | 31.9% | -0.81 | 16.62 | 15.45 | 17.80 | — |
| — | 0.60 | 1.56 | 1.08 | +0.16 | 32.4% | 362.5 | 32.4% | -0.85 | 18.85 | 17.40 | 20.30 | — |
| — | 0.74 | 1.17 | 0.95 | +0.13 | 32.9% | 365 | 32.9% | -0.88 | 21.07 | 19.65 | 22.50 | — |
| — | 0.02 | 1.10 | 0.56 | +0.11 | 33.6% | 367.5 | 33.6% | -0.89 | 23.05 | 21.35 | 24.75 | — |
| — | 0.04 | 1.15 | 0.59 | +0.09 | 34.3% | 370 | 34.3% | -0.91 | 25.30 | 23.55 | 27.05 | — |
| — | 0.02 | 0.63 | 0.33 | +0.07 | 35.1% | 372.5 | 35.1% | -0.93 | 27.75 | 25.95 | 29.55 | — |
| — | 0.15 | 0.82 | 0.48 | +0.06 | 36.0% | 375 | 36.0% | -0.94 | 30.02 | 28.45 | 31.60 | — |
| — | — | 0.75 | — | +0.05 | 36.9% | 377.5 | 36.9% | -0.95 | 32.25 | 30.95 | 33.55 | — |
| — | — | 0.38 | — | +0.04 | 37.8% | 380 | 37.8% | -0.96 | 34.95 | 33.35 | 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.