Spot 346.25
· 194 contratti su 5 scadenze
· fonte ibkr
· catturata 13/08 22:26 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 32.75 | 36.10 | 34.42 | +0.96 | 35.7% | 312.5 | 35.7% | -0.04 | 0.17 | 0.07 | 0.28 | — |
| — | 31.00 | 33.65 | 32.33 | +0.95 | 34.2% | 315 | 34.2% | -0.05 | 0.18 | 0.16 | 0.20 | — |
| — | 28.55 | 31.20 | 29.88 | +0.94 | 32.8% | 317.5 | 32.8% | -0.06 | 0.28 | 0.21 | 0.35 | — |
| — | 26.05 | 27.60 | 26.82 | +0.93 | 31.5% | 320 | 31.5% | -0.07 | 0.28 | 0.27 | 0.30 | — |
| — | 23.75 | 25.20 | 24.48 | +0.91 | 30.3% | 322.5 | 30.3% | -0.09 | 0.36 | 0.31 | 0.41 | — |
| — | 21.30 | 22.80 | 22.05 | +0.89 | 29.4% | 325 | 29.4% | -0.11 | 0.52 | 0.45 | 0.59 | — |
| — | 19.25 | 20.45 | 19.85 | +0.86 | 28.8% | 327.5 | 28.8% | -0.14 | 0.67 | 0.60 | 0.73 | — |
| — | 16.80 | 18.15 | 17.48 | +0.82 | 28.4% | 330 | 28.4% | -0.18 | 0.93 | 0.89 | 0.96 | — |
| — | 14.95 | 15.95 | 15.45 | +0.78 | 28.3% | 332.5 | 28.3% | -0.23 | 1.25 | 1.18 | 1.31 | — |
| — | 12.65 | 13.85 | 13.25 | +0.73 | 28.3% | 335 | 28.3% | -0.28 | 1.69 | 1.63 | 1.75 | — |
| — | 11.05 | 11.85 | 11.45 | +0.67 | 28.1% | 337.5 | 28.1% | -0.33 | 2.27 | 2.18 | 2.35 | — |
| — | 9.25 | 9.85 | 9.55 | +0.61 | 27.9% | 340 | 27.9% | -0.39 | 2.96 | 2.88 | 3.05 | — |
| — | 7.75 | 8.20 | 7.97 | +0.54 | 27.7% | 342.5 | 27.7% | -0.46 | 3.85 | 3.75 | 3.95 | — |
| — | 6.45 | 6.70 | 6.58 | +0.48 | 27.8% | 345 | 27.8% | -0.52 | 4.90 | 4.70 | 5.10 | — |
| — | 5.15 | 5.40 | 5.28 | +0.42 | 28.0% | 347.5 | 28.0% | -0.58 | 6.17 | 5.95 | 6.40 | — |
| — | 4.15 | 4.30 | 4.22 | +0.36 | 28.1% | 350 | 28.1% | -0.65 | 7.58 | 7.40 | 7.75 | — |
| — | 3.15 | 3.40 | 3.27 | +0.30 | 28.1% | 352.5 | 28.1% | -0.70 | 9.20 | 8.90 | 9.50 | — |
| — | 2.47 | 2.65 | 2.56 | +0.25 | 28.1% | 355 | 28.1% | -0.75 | 10.85 | 10.40 | 11.30 | — |
| — | 1.91 | 2.02 | 1.97 | +0.21 | 28.3% | 357.5 | 28.3% | -0.80 | 12.95 | 12.60 | 13.30 | — |
| — | 1.51 | 1.59 | 1.55 | +0.17 | 28.5% | 360 | 28.5% | -0.84 | 14.93 | 14.20 | 15.65 | — |
| — | 1.10 | 1.27 | 1.19 | +0.14 | 28.9% | 362.5 | 28.9% | -0.87 | 17.00 | 16.50 | 17.50 | — |
| — | 0.86 | 0.91 | 0.89 | +0.11 | 29.3% | 365 | 29.3% | -0.90 | 19.32 | 18.50 | 20.15 | — |
| — | 0.57 | 0.80 | 0.69 | +0.09 | 29.9% | 367.5 | 29.9% | -0.92 | 21.43 | 20.80 | 22.05 | — |
| — | 0.40 | 0.48 | 0.44 | +0.06 | 31.3% | 372.5 | 31.3% | -0.95 | 26.43 | 25.50 | 27.35 | — |
| — | 0.33 | 0.36 | 0.34 | +0.05 | 32.2% | 375 | 32.2% | -0.96 | 28.62 | 27.95 | 29.30 | — |
| — | 0.26 | 0.36 | 0.31 | +0.04 | 33.1% | 377.5 | 33.1% | -0.97 | 31.18 | 29.45 | 32.90 | — |
| — | 0.20 | 0.25 | 0.23 | +0.03 | 34.0% | 380 | 34.0% | -0.98 | 33.67 | 32.55 | 34.80 | — |
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.