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 | |
| — | 32.45 | 36.15 | 34.30 | +0.97 | 36.3% | 310 | 36.3% | -0.03 | 0.21 | 0.13 | 0.30 | — |
| — | 30.90 | 33.40 | 32.15 | +0.96 | 35.1% | 312.5 | 35.1% | -0.04 | 0.27 | 0.15 | 0.39 | — |
| — | 28.00 | 31.25 | 29.62 | +0.95 | 33.9% | 315 | 33.9% | -0.05 | 0.34 | 0.33 | 0.36 | — |
| — | 26.10 | 27.70 | 26.90 | +0.94 | 32.9% | 317.5 | 32.9% | -0.06 | 0.45 | 0.39 | 0.50 | — |
| — | 23.75 | 25.05 | 24.40 | +0.93 | 31.9% | 320 | 31.9% | -0.07 | 0.54 | 0.49 | 0.58 | — |
| — | 21.90 | 22.95 | 22.43 | +0.91 | 31.1% | 322.5 | 31.1% | -0.09 | 0.71 | 0.67 | 0.76 | — |
| — | 19.70 | 20.45 | 20.07 | +0.89 | 30.4% | 325 | 30.4% | -0.11 | 0.96 | 0.90 | 1.02 | — |
| — | 17.50 | 18.35 | 17.93 | +0.86 | 29.9% | 327.5 | 29.9% | -0.14 | 1.28 | 1.20 | 1.36 | — |
| — | 15.45 | 16.25 | 15.85 | +0.82 | 29.5% | 330 | 29.5% | -0.18 | 1.65 | 1.59 | 1.70 | — |
| — | 13.05 | 14.20 | 13.62 | +0.78 | 29.3% | 332.5 | 29.3% | -0.23 | 2.13 | 2.07 | 2.20 | — |
| — | 11.60 | 11.95 | 11.78 | +0.73 | 29.1% | 335 | 29.1% | -0.28 | 2.77 | 2.69 | 2.85 | — |
| — | 9.85 | 10.35 | 10.10 | +0.67 | 29.1% | 337.5 | 29.1% | -0.33 | 3.52 | 3.45 | 3.60 | — |
| — | 8.35 | 8.60 | 8.47 | +0.61 | 29.1% | 340 | 29.1% | -0.39 | 4.42 | 4.30 | 4.55 | — |
| — | 6.90 | 7.25 | 7.08 | +0.54 | 29.1% | 342.5 | 29.1% | -0.46 | 5.55 | 5.45 | 5.65 | — |
| — | 5.70 | 5.85 | 5.78 | +0.48 | 29.2% | 345 | 29.2% | -0.52 | 6.80 | 6.70 | 6.90 | — |
| — | 4.60 | 4.85 | 4.72 | +0.42 | 29.2% | 347.5 | 29.2% | -0.58 | 8.32 | 8.05 | 8.60 | — |
| — | 3.70 | 3.80 | 3.75 | +0.36 | 29.3% | 350 | 29.3% | -0.65 | 9.72 | 9.55 | 9.90 | — |
| — | 2.91 | 3.15 | 3.03 | +0.30 | 29.3% | 352.5 | 29.3% | -0.70 | 11.60 | 11.15 | 12.05 | — |
| — | 2.30 | 2.53 | 2.42 | +0.25 | 29.4% | 355 | 29.4% | -0.75 | 13.40 | 12.70 | 14.10 | — |
| — | 1.78 | 1.90 | 1.84 | +0.21 | 29.5% | 357.5 | 29.5% | -0.80 | 15.30 | 14.60 | 16.00 | — |
| — | 1.37 | 1.44 | 1.41 | +0.17 | 29.7% | 360 | 29.7% | -0.84 | 17.62 | 17.25 | 18.00 | — |
| — | 1.04 | 1.11 | 1.07 | +0.14 | 29.9% | 362.5 | 29.9% | -0.87 | 19.60 | 18.75 | 20.45 | — |
| — | 0.80 | 0.87 | 0.83 | +0.11 | 30.2% | 365 | — | — | 22.27 | 21.65 | 22.90 | — |
| — | 0.62 | 0.68 | 0.65 | +0.09 | 30.6% | 367.5 | 30.6% | -0.92 | 24.30 | 23.60 | 25.00 | — |
| — | 0.37 | 0.46 | 0.41 | +0.06 | 31.6% | 372.5 | 31.6% | -0.95 | 29.07 | 28.10 | 30.05 | — |
| — | 0.31 | 0.34 | 0.33 | +0.05 | 32.3% | 375 | 32.3% | -0.96 | 31.40 | 30.10 | 32.70 | — |
| — | 0.15 | 0.36 | 0.26 | +0.04 | 33.0% | 377.5 | 33.0% | -0.97 | 33.67 | 32.05 | 35.30 | — |
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.