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 | |
| — | 31.25 | 34.55 | 32.90 | +0.98 | 34.1% | 310 | 34.1% | -0.02 | 0.11 | 0.02 | 0.20 | — |
| — | 28.80 | 32.15 | 30.48 | +0.97 | 33.5% | 312.5 | 33.5% | -0.03 | 0.25 | 0.03 | 0.47 | — |
| — | 26.80 | 28.95 | 27.88 | +0.96 | 32.9% | 315 | 32.9% | -0.04 | 0.29 | 0.05 | 0.54 | — |
| — | 24.40 | 26.55 | 25.48 | +0.95 | 32.4% | 317.5 | 32.4% | -0.05 | 0.39 | 0.17 | 0.60 | — |
| — | 21.55 | 24.15 | 22.85 | +0.93 | 31.9% | 320 | 31.9% | -0.07 | — | — | 0.64 | — |
| — | 19.35 | 21.75 | 20.55 | +0.91 | 31.5% | 322.5 | 31.5% | -0.09 | 0.56 | 0.41 | 0.72 | — |
| — | 16.90 | 19.60 | 18.25 | +0.88 | 31.1% | 325 | 31.1% | -0.12 | 0.78 | 0.51 | 1.05 | — |
| — | 15.30 | 17.40 | 16.35 | +0.85 | 30.7% | 327.5 | 30.7% | -0.15 | 1.03 | 0.69 | 1.38 | — |
| — | 13.20 | 15.40 | 14.30 | +0.81 | 30.4% | 330 | 30.4% | -0.19 | 1.45 | 1.24 | 1.66 | — |
| — | 11.60 | 13.55 | 12.57 | +0.76 | 30.1% | 332.5 | 30.1% | -0.24 | 2.07 | 1.68 | 2.46 | — |
| — | 9.50 | 11.80 | 10.65 | +0.71 | 29.9% | 335 | 29.9% | -0.29 | 2.81 | 2.37 | 3.25 | — |
| — | 8.25 | 9.75 | 9.00 | +0.65 | 29.7% | 337.5 | 29.7% | -0.35 | 3.65 | 3.20 | 4.10 | — |
| — | 6.85 | 8.30 | 7.58 | +0.59 | 29.5% | 340 | 29.5% | -0.42 | 4.67 | 4.25 | 5.10 | — |
| — | 5.25 | 7.05 | 6.15 | +0.52 | 29.3% | 342.5 | 29.3% | -0.48 | 5.72 | 5.20 | 6.25 | — |
| — | 4.05 | 5.50 | 4.78 | +0.45 | 29.2% | 345 | 29.2% | -0.55 | 7.15 | 6.10 | 8.20 | — |
| — | 2.83 | 4.55 | 3.69 | +0.39 | 29.1% | 347.5 | 29.1% | -0.62 | 8.47 | 7.65 | 9.30 | — |
| — | 2.50 | 3.55 | 3.02 | +0.33 | 29.0% | 350 | 29.0% | -0.68 | 10.03 | 8.85 | 11.20 | — |
| — | 1.68 | 2.66 | 2.17 | +0.27 | 29.0% | 352.5 | 29.0% | -0.74 | 11.82 | 10.35 | 13.30 | — |
| — | 0.77 | 2.03 | 1.40 | +0.22 | 29.0% | 355 | 29.0% | -0.79 | 14.05 | 13.00 | 15.10 | — |
| — | 0.79 | 1.58 | 1.19 | +0.17 | 29.1% | 357.5 | 29.1% | -0.83 | 16.15 | 15.05 | 17.25 | — |
| — | 0.62 | 1.01 | 0.81 | +0.13 | 29.2% | 360 | 29.2% | -0.87 | 18.57 | 17.25 | 19.90 | — |
| — | 0.36 | 0.82 | 0.59 | +0.10 | 29.4% | 362.5 | 29.4% | -0.90 | 20.65 | 19.55 | 21.75 | — |
| — | 0.25 | 0.90 | 0.57 | +0.08 | 29.6% | 365 | 29.6% | -0.93 | 22.50 | 20.95 | 24.05 | — |
| — | — | 0.85 | — | +0.06 | 29.8% | 367.5 | 29.8% | -0.95 | 25.38 | 24.30 | 26.45 | — |
| — | 0.05 | 0.74 | 0.40 | — | — | 370 | 30.1% | -0.96 | 27.23 | 25.60 | 28.85 | — |
| — | — | 0.63 | — | +0.03 | 30.4% | 372.5 | 30.4% | -0.98 | 30.12 | 28.45 | 31.80 | — |
| — | — | 0.25 | — | +0.03 | 30.7% | 375 | 30.7% | -0.99 | 32.60 | 30.95 | 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.