Spot 345.91
· 192 contratti su 5 scadenze
· fonte ibkr
· catturata 14/08 22:26 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 31.80 | 34.70 | 33.25 | +0.98 | 34.3% | 312.5 | 34.3% | -0.02 | 0.10 | 0.02 | 0.18 | — |
| — | 30.15 | 32.25 | 31.20 | +0.97 | 32.7% | 315 | 32.7% | -0.03 | 0.09 | 0.07 | 0.11 | — |
| — | 26.80 | 30.45 | 28.62 | +0.97 | 31.2% | 317.5 | 31.2% | -0.03 | 0.10 | 0.08 | 0.13 | — |
| — | 25.25 | 26.85 | 26.05 | +0.96 | 29.9% | 320 | 29.9% | -0.04 | 0.15 | 0.09 | 0.21 | — |
| — | 22.75 | 24.50 | 23.62 | +0.95 | 28.6% | 322.5 | 28.6% | -0.05 | 0.21 | 0.16 | 0.27 | — |
| — | 20.85 | 22.40 | 21.62 | +0.93 | 27.6% | 325 | 27.6% | -0.07 | 0.27 | 0.25 | 0.29 | — |
| — | 18.40 | 19.55 | 18.98 | +0.91 | 26.8% | 327.5 | 26.8% | -0.09 | 0.40 | 0.37 | 0.42 | — |
| — | 16.30 | 17.20 | 16.75 | +0.88 | 26.4% | 330 | 26.4% | -0.12 | 0.57 | 0.54 | 0.60 | — |
| — | 13.55 | 14.95 | 14.25 | +0.85 | 26.2% | 332.5 | 26.2% | -0.15 | 0.85 | 0.80 | 0.90 | — |
| — | 12.10 | 12.70 | 12.40 | +0.80 | 26.1% | 335 | 26.1% | -0.20 | 1.19 | 1.13 | 1.25 | — |
| — | 10.20 | 10.65 | 10.43 | +0.75 | 25.9% | 337.5 | 25.9% | -0.25 | 1.71 | 1.63 | 1.79 | — |
| — | 8.45 | 8.75 | 8.60 | +0.69 | 25.7% | 340 | 25.7% | -0.31 | 2.39 | 2.29 | 2.49 | — |
| — | 6.55 | 7.80 | 7.17 | +0.63 | 25.6% | 342.5 | 25.6% | -0.38 | 3.27 | 3.10 | 3.45 | — |
| — | 5.40 | 5.55 | 5.47 | +0.56 | 25.4% | 345 | 25.4% | -0.45 | 4.25 | 4.15 | 4.35 | — |
| — | 4.00 | 4.30 | 4.15 | +0.49 | 25.1% | 347.5 | 25.1% | -0.52 | 6.03 | 5.25 | 6.80 | — |
| — | 3.10 | 3.25 | 3.17 | +0.42 | 25.0% | 350 | 25.0% | -0.58 | 7.12 | 6.85 | 7.40 | — |
| — | 2.18 | 2.44 | 2.31 | +0.35 | 25.3% | 352.5 | 25.3% | -0.65 | 8.68 | 8.15 | 9.20 | — |
| — | 1.71 | 1.80 | 1.75 | +0.29 | 25.6% | 355 | 25.6% | -0.71 | 10.70 | 10.20 | 11.20 | — |
| — | 1.19 | 1.41 | 1.30 | +0.24 | 25.8% | 357.5 | 25.8% | -0.77 | 12.93 | 12.20 | 13.65 | — |
| — | 0.90 | 0.94 | 0.92 | +0.19 | 26.0% | 360 | 26.0% | -0.81 | 15.00 | 14.30 | 15.70 | — |
| — | 0.58 | 0.67 | 0.62 | +0.15 | 26.2% | 362.5 | 26.2% | -0.85 | 17.32 | 16.45 | 18.20 | — |
| — | 0.42 | 0.49 | 0.46 | +0.12 | 26.7% | 365 | 26.7% | -0.89 | 19.52 | 18.95 | 20.10 | — |
| — | 0.29 | 0.43 | 0.36 | +0.10 | 27.4% | 367.5 | 27.4% | -0.91 | 22.10 | 21.15 | 23.05 | — |
| — | 0.20 | 0.23 | 0.21 | +0.06 | 29.4% | 372.5 | 29.4% | -0.95 | 27.07 | 26.25 | 27.90 | — |
| — | 0.18 | 0.22 | 0.20 | +0.05 | 30.5% | 375 | 30.5% | -0.96 | 29.48 | 28.15 | 30.80 | — |
| — | 0.09 | 0.17 | 0.13 | +0.04 | 31.6% | 377.5 | 31.6% | -0.97 | 31.95 | 30.65 | 33.25 | — |
| — | 0.11 | 0.12 | 0.12 | +0.04 | 32.8% | 380 | 32.8% | -0.97 | 34.48 | 33.30 | 35.65 | — |
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.