Spot 343.66
· 194 contratti su 5 scadenze
· fonte ibkr
· catturata 12/08 06:24 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 30.65 | 33.25 | 31.95 | +0.95 | 34.8% | 312.5 | 34.8% | -0.05 | 0.34 | 0.23 | 0.44 | — |
| — | 28.30 | 30.80 | 29.55 | +0.94 | 33.9% | 315 | 33.9% | -0.06 | 0.46 | 0.44 | 0.48 | — |
| — | 26.40 | 27.90 | 27.15 | +0.93 | 33.2% | 317.5 | 33.2% | -0.07 | 0.57 | 0.49 | 0.65 | — |
| — | 24.50 | 25.50 | 25.00 | +0.92 | 32.5% | 320 | 32.5% | -0.08 | 0.77 | 0.74 | 0.79 | — |
| — | 21.90 | 23.30 | 22.60 | +0.90 | 32.0% | 322.5 | 32.0% | -0.10 | 1.00 | 0.91 | 1.10 | — |
| — | 19.70 | 21.05 | 20.38 | +0.87 | 31.6% | 325 | 31.6% | -0.13 | 1.26 | 1.17 | 1.35 | — |
| — | 18.00 | 18.90 | 18.45 | +0.84 | 31.4% | 327.5 | 31.4% | -0.16 | 1.65 | 1.59 | 1.70 | — |
| — | 16.05 | 16.80 | 16.43 | +0.80 | 31.3% | 330 | 31.3% | -0.20 | 2.12 | 2.06 | 2.19 | — |
| — | 13.75 | 14.80 | 14.28 | +0.75 | 31.3% | 332.5 | 31.3% | -0.25 | 2.70 | 2.63 | 2.77 | — |
| — | 12.00 | 12.90 | 12.45 | +0.71 | 31.3% | 335 | 31.3% | -0.30 | 3.38 | 3.30 | 3.45 | — |
| — | 10.55 | 11.15 | 10.85 | +0.66 | 31.2% | 337.5 | 31.2% | -0.34 | 4.20 | 4.10 | 4.30 | — |
| — | 9.10 | 9.50 | 9.30 | +0.60 | 31.1% | 340 | 31.1% | -0.40 | 5.10 | 5.05 | 5.15 | — |
| — | 7.70 | 8.05 | 7.88 | +0.55 | 31.0% | 342.5 | 31.0% | -0.45 | 6.22 | 6.10 | 6.35 | — |
| — | 6.45 | 6.80 | 6.62 | +0.49 | 30.9% | 345 | 30.9% | -0.51 | 7.47 | 7.35 | 7.60 | — |
| — | 5.40 | 5.60 | 5.50 | +0.44 | 30.9% | 347.5 | 30.9% | -0.57 | 8.85 | 8.70 | 9.00 | — |
| — | 4.45 | 4.60 | 4.53 | +0.38 | 30.8% | 350 | 30.8% | -0.62 | 10.35 | 10.20 | 10.50 | — |
| — | 3.55 | 3.85 | 3.70 | +0.33 | 30.8% | 352.5 | 30.8% | -0.68 | 12.05 | 11.80 | 12.30 | — |
| — | 2.90 | 3.00 | 2.95 | +0.28 | 30.8% | 355 | 30.8% | -0.73 | 14.07 | 13.65 | 14.50 | — |
| — | 2.24 | 2.42 | 2.33 | +0.23 | 30.7% | 357.5 | 30.7% | -0.78 | 15.70 | 15.05 | 16.35 | — |
| — | 1.84 | 1.90 | 1.87 | +0.19 | 30.8% | 360 | 30.8% | -0.82 | 18.05 | 17.45 | 18.65 | — |
| — | 1.42 | 1.51 | 1.47 | +0.16 | 30.9% | 362.5 | 30.9% | -0.85 | 19.98 | 19.20 | 20.75 | — |
| — | 1.12 | 1.20 | 1.16 | +0.13 | 31.2% | 365 | 31.2% | -0.88 | 22.25 | 21.45 | 23.05 | — |
| — | 0.90 | 0.96 | 0.93 | +0.11 | 31.6% | 367.5 | 31.6% | -0.90 | 24.50 | 23.65 | 25.35 | — |
| — | 0.50 | 0.71 | 0.60 | +0.08 | 32.7% | 372.5 | 32.7% | -0.93 | 29.15 | 28.15 | 30.15 | — |
| — | 0.48 | 0.51 | 0.49 | +0.06 | 33.3% | 375 | 33.3% | -0.95 | 31.57 | 30.60 | 32.55 | — |
| — | 0.35 | 0.51 | 0.43 | +0.05 | 33.9% | 377.5 | 33.9% | -0.96 | 34.00 | 33.00 | 35.00 | — |
| — | 0.32 | 0.40 | 0.36 | +0.04 | 34.6% | 380 | 34.6% | -0.97 | 36.65 | 36.05 | 37.25 | — |
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.