Spot 343.54
· 194 contratti su 5 scadenze
· fonte ibkr
· catturata 13/08 07:23 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 32.35 | 34.55 | 33.45 | — | — | 310 | — | — | 0.03 | 0.02 | 0.04 | — |
| — | 29.75 | 32.50 | 31.12 | — | — | 312.5 | — | — | 0.04 | 0.01 | 0.06 | — |
| — | 27.30 | 30.10 | 28.70 | — | — | 315 | — | — | 0.04 | 0.02 | 0.07 | — |
| — | 24.90 | 28.20 | 26.55 | — | — | 317.5 | — | — | 0.06 | 0.01 | 0.11 | — |
| — | 23.00 | 24.10 | 23.55 | — | — | 320 | — | — | 0.07 | 0.05 | 0.10 | — |
| — | 20.00 | 23.25 | 21.62 | — | — | 322.5 | — | — | 0.06 | 0.02 | 0.10 | — |
| — | 18.30 | 20.65 | 19.48 | — | — | 325 | — | — | 0.10 | 0.09 | 0.12 | — |
| — | 14.45 | 18.30 | 16.38 | — | — | 327.5 | — | — | 0.16 | 0.14 | 0.18 | — |
| — | 13.45 | 14.65 | 14.05 | — | — | 330 | — | — | 0.24 | 0.23 | 0.25 | — |
| — | 11.10 | 12.50 | 11.80 | — | — | 332.5 | — | — | 0.38 | 0.36 | 0.40 | — |
| — | 9.05 | 9.45 | 9.25 | — | — | 335 | — | — | 0.64 | 0.62 | 0.66 | — |
| — | 7.05 | 7.45 | 7.25 | — | — | 337.5 | — | — | 1.06 | 1.04 | 1.09 | — |
| — | 5.35 | 5.60 | 5.47 | — | — | 340 | — | — | 1.74 | 1.71 | 1.77 | — |
| — | 3.85 | 4.00 | 3.92 | — | — | 342.5 | — | — | 2.69 | 2.60 | 2.79 | — |
| — | 2.66 | 2.80 | 2.73 | — | — | 345 | — | — | 3.98 | 3.85 | 4.10 | — |
| — | 1.76 | 1.81 | 1.78 | — | — | 347.5 | — | — | 5.55 | 5.30 | 5.80 | — |
| — | 1.12 | 1.15 | 1.14 | — | — | 350 | — | — | 7.42 | 7.25 | 7.60 | — |
| — | 0.67 | 0.70 | 0.69 | — | — | 352.5 | — | — | 9.50 | 9.15 | 9.85 | — |
| — | 0.41 | 0.43 | 0.42 | — | — | 355 | — | — | 11.70 | 11.20 | 12.20 | — |
| — | 0.25 | 0.27 | 0.26 | — | — | 357.5 | — | — | 13.95 | 13.20 | 14.70 | — |
| — | 0.15 | 0.17 | 0.16 | — | — | 360 | — | — | 16.35 | 15.50 | 17.20 | — |
| — | 0.10 | 0.12 | 0.11 | — | — | 362.5 | — | — | 19.10 | 17.90 | 20.30 | — |
| — | 0.06 | 0.08 | 0.07 | — | — | 365 | — | — | 21.52 | 19.85 | 23.20 | — |
| — | 0.04 | 0.07 | 0.06 | — | — | 367.5 | — | — | 24.45 | 23.10 | 25.80 | — |
| — | 0.04 | 0.08 | 0.06 | — | — | 370 | — | — | 26.98 | 25.70 | 28.25 | — |
| — | 0.02 | 0.04 | 0.03 | — | — | 372.5 | 45.8% | -1.00 | 28.52 | 27.25 | 29.80 | — |
| — | 0.01 | 0.04 | 0.03 | +0.01 | 48.4% | 375 | — | — | 31.32 | 29.50 | 33.15 | — |
| — | 0.01 | 0.05 | 0.03 | +0.01 | 50.8% | 377.5 | 50.8% | -1.00 | 33.70 | 32.25 | 35.15 | — |
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.