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 | |
| — | 32.60 | 35.65 | 34.12 | — | — | 310 | — | — | 0.22 | 0.09 | 0.35 | — |
| — | — | — | — | — | — | 312.5 | — | — | — | — | — | — |
| — | 27.80 | 30.50 | 29.15 | — | — | 315 | — | — | 0.64 | 0.32 | 0.96 | — |
| — | — | — | — | — | — | 317.5 | — | — | — | — | — | — |
| — | 23.40 | 25.70 | 24.55 | +0.89 | 29.3% | 320 | 29.3% | -0.11 | 0.88 | 0.69 | 1.06 | — |
| — | — | — | — | — | — | 322.5 | — | — | — | — | — | — |
| — | 19.00 | 21.70 | 20.35 | +0.83 | 28.6% | 325 | 28.6% | -0.17 | 2.17 | 1.29 | 3.05 | — |
| — | 16.95 | 19.90 | 18.43 | +0.80 | 28.4% | 327.5 | 28.4% | -0.20 | 2.24 | 1.66 | 2.82 | — |
| — | 14.60 | 17.70 | 16.15 | +0.76 | 28.1% | 330 | 28.1% | -0.24 | 2.73 | 2.07 | 3.40 | — |
| — | 13.15 | 15.45 | 14.30 | +0.72 | 27.9% | 332.5 | 27.9% | -0.28 | 3.44 | 2.62 | 4.25 | — |
| — | 11.20 | 13.95 | 12.57 | +0.68 | 27.7% | 335 | 27.7% | -0.33 | 3.98 | 3.25 | 4.70 | — |
| — | 9.60 | 11.70 | 10.65 | +0.63 | 27.5% | 337.5 | 27.5% | -0.37 | 5.12 | 4.10 | 6.15 | — |
| — | 7.70 | 11.05 | 9.38 | +0.58 | 27.4% | 340 | 27.4% | -0.43 | 5.78 | 4.90 | 6.65 | — |
| — | 6.60 | 9.55 | 8.07 | +0.53 | 27.3% | 342.5 | 27.3% | -0.48 | 6.92 | 5.70 | 8.15 | — |
| — | 5.60 | 8.00 | 6.80 | +0.47 | 27.2% | 345 | 27.2% | -0.53 | 8.10 | 6.70 | 9.50 | — |
| — | 4.90 | 6.10 | 5.50 | +0.42 | 27.1% | 347.5 | 27.1% | -0.58 | 9.47 | 8.30 | 10.65 | — |
| — | 3.90 | 6.55 | 5.22 | +0.37 | 27.0% | 350 | 27.0% | -0.63 | 10.75 | 9.65 | 11.85 | — |
| — | 2.85 | 5.20 | 4.03 | +0.33 | 27.0% | 352.5 | 27.0% | -0.68 | 12.68 | 11.35 | 14.00 | — |
| — | 2.47 | 3.50 | 2.98 | +0.28 | 26.9% | 355 | 26.9% | -0.73 | 14.35 | 13.10 | 15.60 | — |
| — | 1.97 | 3.30 | 2.63 | +0.24 | 26.9% | 357.5 | 26.9% | -0.76 | 16.05 | 14.60 | 17.50 | — |
| — | 1.70 | 2.20 | 1.95 | +0.21 | 27.0% | 360 | 27.0% | -0.80 | 18.52 | 16.60 | 20.45 | — |
| — | 1.19 | 2.77 | 1.98 | +0.18 | 27.0% | 362.5 | 27.0% | -0.83 | 20.62 | 18.75 | 22.50 | — |
| — | 0.89 | 1.70 | 1.29 | +0.15 | 27.1% | 365 | 27.1% | -0.86 | 22.43 | 21.00 | 23.85 | — |
| — | 0.65 | 1.33 | 0.99 | +0.12 | 27.2% | 367.5 | 27.2% | -0.89 | 25.18 | 23.25 | 27.10 | — |
| — | 0.40 | 0.75 | 0.57 | +0.11 | 27.3% | 370 | 27.3% | -0.91 | 27.05 | 25.70 | 28.40 | — |
| — | 0.26 | 1.58 | 0.92 | +0.09 | 27.5% | 372.5 | 27.5% | -0.93 | 29.77 | 27.90 | 31.65 | — |
| — | 0.15 | 1.15 | 0.65 | +0.07 | 27.7% | 375 | 27.7% | -0.94 | 32.15 | 30.35 | 33.95 | — |
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.