Spot 342.73
· 162 contratti su 5 scadenze
· fonte ibkr
· catturata 28/08 07:25 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 30.85 | 34.30 | 32.58 | +1.00 | 42.5% | 310 | 42.5% | -0.00 | — | — | 0.05 | — |
| — | 25.85 | 28.40 | 27.12 | +1.00 | 41.9% | 315 | 41.9% | -0.00 | — | — | 0.05 | — |
| — | 23.20 | 27.15 | 25.18 | +1.00 | 41.6% | 317.5 | 41.6% | -0.00 | — | — | 0.20 | — |
| — | 21.20 | 23.40 | 22.30 | +1.00 | 41.4% | 320 | 41.4% | -0.00 | — | — | 0.09 | — |
| — | 18.35 | 21.90 | 20.12 | +1.00 | 41.3% | 322.5 | 41.3% | -0.00 | — | — | 0.94 | — |
| — | 15.90 | 19.50 | 17.70 | +0.99 | 41.1% | 325 | 41.1% | -0.01 | 0.02 | 0.01 | 0.03 | — |
| — | 13.50 | 16.00 | 14.75 | +0.98 | 40.9% | 327.5 | 40.9% | -0.02 | — | — | 0.19 | — |
| — | 11.30 | 13.45 | 12.38 | +0.96 | 40.6% | 330 | 40.6% | -0.04 | 0.11 | 0.04 | 0.18 | — |
| — | 8.60 | 11.10 | 9.85 | +0.93 | 40.1% | 332.5 | 40.1% | -0.07 | 0.21 | 0.02 | 0.40 | — |
| — | 6.25 | 8.80 | 7.53 | +0.86 | 39.5% | 335 | 39.5% | -0.14 | 0.50 | 0.15 | 0.85 | — |
| — | 4.20 | 6.55 | 5.38 | +0.78 | 38.7% | 337.5 | 38.7% | -0.22 | 0.83 | 0.59 | 1.08 | — |
| — | 3.30 | 4.75 | 4.03 | +0.66 | 37.9% | 340 | 37.9% | -0.34 | 1.42 | 1.01 | 1.82 | — |
| — | 1.97 | 3.30 | 2.63 | +0.51 | 37.2% | 342.5 | 37.2% | -0.49 | 2.37 | 1.86 | 2.87 | — |
| — | 1.10 | 1.97 | 1.53 | +0.36 | 36.7% | 345 | 36.7% | -0.64 | 4.05 | 3.30 | 4.80 | — |
| — | — | 1.12 | — | +0.24 | 36.8% | 347.5 | 36.8% | -0.77 | 6.00 | 4.85 | 7.15 | — |
| — | 0.25 | 0.50 | 0.38 | +0.14 | 37.4% | 350 | 37.4% | -0.86 | 8.18 | 6.75 | 9.60 | — |
| — | 0.01 | 0.35 | 0.18 | +0.08 | 38.5% | 352.5 | 38.5% | -0.92 | 10.35 | 9.30 | 11.40 | — |
| — | 0.02 | 0.46 | 0.24 | +0.05 | 40.0% | 355 | 40.0% | -0.96 | 12.53 | 10.80 | 14.25 | — |
| — | 0.01 | 0.15 | 0.08 | +0.03 | 41.5% | 357.5 | 41.5% | -0.98 | 15.25 | 14.20 | 16.30 | — |
| — | 0.02 | 0.29 | 0.15 | +0.01 | 42.9% | 360 | 42.9% | -0.99 | 17.57 | 15.90 | 19.25 | — |
| — | — | 0.12 | — | +0.01 | 44.2% | 362.5 | 44.2% | -1.00 | 20.48 | 19.20 | 21.75 | — |
| — | — | 0.10 | — | +0.00 | 45.3% | 365 | 45.3% | -1.00 | 22.40 | 20.55 | 24.25 | — |
| — | — | 0.01 | — | +0.00 | 46.2% | 367.5 | 46.2% | -1.00 | 24.90 | 23.05 | 26.75 | — |
| — | — | 0.06 | — | +0.00 | 47.1% | 370 | 47.1% | -1.00 | 27.48 | 25.70 | 29.25 | — |
| — | — | 0.01 | — | +0.00 | 47.8% | 372.5 | 47.8% | -1.00 | 29.90 | 28.10 | 31.70 | — |
| — | — | 0.01 | — | +0.00 | 48.5% | 375 | 48.5% | -1.00 | 32.42 | 30.60 | 34.25 | — |
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.