Spot 343.25
· 164 contratti su 5 scadenze
· fonte ibkr
· catturata 28/08 23:15 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 31.55 | 35.10 | 33.33 | +0.98 | 34.3% | 310 | — | — | 0.38 | 0.02 | 0.74 | — |
| — | 29.55 | 32.40 | 30.98 | +0.97 | 33.7% | 312.5 | 33.7% | -0.03 | — | — | 0.46 | — |
| — | 26.50 | 29.85 | 28.18 | +0.96 | 33.1% | 315 | 33.1% | -0.04 | — | — | 0.48 | — |
| — | 24.15 | 27.75 | 25.95 | +0.95 | 32.6% | 317.5 | 32.6% | -0.05 | — | — | 0.77 | — |
| — | 21.95 | 25.35 | 23.65 | +0.93 | 32.1% | 320 | 32.1% | -0.07 | 0.20 | 0.05 | 0.34 | — |
| — | 19.40 | 23.00 | 21.20 | +0.91 | 31.6% | 322.5 | 31.6% | -0.09 | 0.57 | 0.25 | 0.89 | — |
| — | 17.60 | 20.40 | 19.00 | +0.88 | 31.1% | 325 | 31.1% | -0.12 | 0.61 | 0.32 | 0.90 | — |
| — | 15.50 | 18.30 | 16.90 | +0.85 | 30.6% | 327.5 | 30.6% | -0.15 | 0.82 | 0.54 | 1.10 | — |
| — | 13.40 | 15.70 | 14.55 | +0.81 | 30.2% | 330 | 30.2% | -0.19 | 1.39 | 1.20 | 1.58 | — |
| — | 11.35 | 14.35 | 12.85 | +0.76 | 29.8% | 332.5 | 29.8% | -0.24 | 1.58 | 1.12 | 2.05 | — |
| — | 9.45 | 11.55 | 10.50 | +0.71 | 29.4% | 335 | 29.4% | -0.29 | 2.52 | 1.80 | 3.25 | — |
| — | 7.75 | 10.30 | 9.03 | +0.65 | 29.1% | 337.5 | 29.1% | -0.35 | 3.06 | 2.51 | 3.60 | — |
| — | 6.15 | 8.05 | 7.10 | +0.59 | 28.7% | 340 | 28.7% | -0.42 | 4.15 | 3.65 | 4.65 | — |
| — | 4.35 | 7.15 | 5.75 | +0.52 | 28.4% | 342.5 | 28.4% | -0.48 | 5.08 | 4.25 | 5.90 | — |
| — | 3.40 | 5.90 | 4.65 | +0.45 | 28.1% | 345 | 28.1% | -0.55 | 6.17 | 4.80 | 7.55 | — |
| — | 2.88 | 4.45 | 3.67 | +0.39 | 27.9% | 347.5 | 27.9% | -0.62 | 7.62 | 6.35 | 8.90 | — |
| — | 2.03 | 3.40 | 2.71 | +0.33 | 27.7% | 350 | 27.7% | -0.68 | 9.32 | 8.00 | 10.65 | — |
| — | 1.19 | 2.10 | 1.65 | +0.27 | 27.6% | 352.5 | 27.6% | -0.74 | 11.03 | 9.75 | 12.30 | — |
| — | 1.09 | 1.53 | 1.31 | +0.22 | 27.5% | 355 | 27.5% | -0.79 | 13.10 | 11.80 | 14.40 | — |
| — | 0.68 | 1.05 | 0.86 | +0.17 | 27.5% | 357.5 | 27.5% | -0.83 | 15.32 | 13.70 | 16.95 | — |
| — | 0.55 | 0.75 | 0.65 | +0.13 | 27.5% | 360 | 27.5% | -0.87 | 17.57 | 16.00 | 19.15 | — |
| — | 0.30 | 0.56 | 0.43 | +0.10 | 27.6% | 362.5 | 27.6% | -0.90 | 19.85 | 18.05 | 21.65 | — |
| — | — | 0.55 | — | +0.08 | 27.8% | 365 | 27.8% | -0.93 | 22.30 | 20.55 | 24.05 | — |
| — | 0.02 | 0.45 | 0.23 | +0.06 | 28.0% | 367.5 | 28.0% | -0.95 | 24.65 | 22.80 | 26.50 | — |
| — | — | 0.69 | — | +0.05 | 28.2% | 370 | 28.2% | -0.96 | 27.00 | 25.15 | 28.85 | — |
| — | — | 0.45 | — | +0.03 | 28.5% | 372.5 | 28.5% | -0.98 | 29.52 | 27.75 | 31.30 | — |
| — | — | 0.14 | — | +0.03 | 28.8% | 375 | — | — | 32.05 | 30.25 | 33.85 | — |
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.