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 | |
| — | 30.20 | 33.15 | 31.68 | +0.94 | 30.1% | 315 | 30.1% | -0.06 | 0.40 | 0.34 | 0.46 | — |
| — | 27.85 | 31.15 | 29.50 | — | — | 317.5 | 29.4% | -0.07 | 0.54 | 0.47 | 0.61 | — |
| — | 25.45 | 27.75 | 26.60 | +0.91 | 28.7% | 320 | 28.7% | -0.09 | 0.67 | 0.60 | 0.74 | — |
| — | 23.15 | 26.45 | 24.80 | +0.90 | 28.1% | 322.5 | 28.1% | -0.10 | 0.78 | 0.68 | 0.87 | — |
| — | 20.90 | 24.20 | 22.55 | +0.87 | 27.5% | 325 | 27.5% | -0.13 | 1.03 | 0.96 | 1.10 | — |
| — | 18.70 | 22.00 | 20.35 | +0.85 | 27.0% | 327.5 | 27.0% | -0.15 | 1.32 | 1.23 | 1.41 | — |
| — | 17.15 | 19.55 | 18.35 | +0.81 | 26.5% | 330 | 26.5% | -0.18 | 1.71 | 1.56 | 1.85 | — |
| — | 15.20 | 16.50 | 15.85 | +0.78 | 26.2% | 332.5 | 26.2% | -0.22 | 2.19 | 2.03 | 2.35 | — |
| — | 13.35 | 14.55 | 13.95 | +0.74 | 25.9% | 335 | 25.9% | -0.26 | 2.64 | 2.40 | 2.88 | — |
| — | 11.65 | 13.70 | 12.68 | +0.70 | 25.7% | 337.5 | 25.7% | -0.30 | 3.50 | 3.25 | 3.75 | — |
| — | 10.10 | 11.00 | 10.55 | +0.65 | 25.6% | 340 | 25.6% | -0.35 | 4.38 | 4.05 | 4.70 | — |
| — | 8.70 | 9.95 | 9.32 | +0.60 | 25.6% | 342.5 | 25.6% | -0.40 | 5.20 | 4.95 | 5.45 | — |
| — | 7.35 | 8.20 | 7.78 | +0.55 | 25.6% | 345 | 25.6% | -0.45 | 6.28 | 6.10 | 6.45 | — |
| — | 6.25 | 6.70 | 6.47 | +0.50 | 25.6% | 347.5 | 25.6% | -0.50 | 7.30 | 6.35 | 8.25 | — |
| — | 5.40 | 5.95 | 5.67 | +0.45 | 25.7% | 350 | 25.7% | -0.55 | 9.07 | 8.45 | 9.70 | — |
| — | 4.15 | 4.85 | 4.50 | +0.40 | 25.7% | 352.5 | 25.7% | -0.60 | 10.38 | 9.40 | 11.35 | — |
| — | 3.55 | 3.75 | 3.65 | +0.35 | 25.8% | 355 | 25.8% | -0.65 | 12.05 | 11.55 | 12.55 | — |
| — | 2.72 | 3.15 | 2.94 | +0.31 | 25.9% | 357.5 | 25.9% | -0.70 | 14.32 | 13.55 | 15.10 | — |
| — | 2.32 | 2.50 | 2.41 | +0.27 | 26.0% | 360 | 26.0% | -0.74 | 16.38 | 15.55 | 17.20 | — |
| — | 1.84 | 2.06 | 1.95 | +0.23 | 26.2% | 362.5 | 26.2% | -0.78 | 18.48 | 16.85 | 20.10 | — |
| — | 1.48 | 1.65 | 1.56 | +0.20 | 26.5% | 365 | 26.5% | -0.81 | 20.82 | 19.40 | 22.25 | — |
| — | 1.08 | 1.40 | 1.24 | +0.17 | 26.8% | 367.5 | 26.8% | -0.84 | 22.95 | 21.50 | 24.40 | — |
| — | 1.00 | 1.18 | 1.09 | +0.14 | 27.2% | 370 | 27.2% | -0.87 | 25.10 | 23.70 | 26.50 | — |
| — | 0.76 | 1.03 | 0.90 | — | — | 372.5 | — | — | 27.70 | 26.40 | 29.00 | — |
| — | 0.65 | 0.72 | 0.69 | +0.10 | 28.0% | 375 | 28.0% | -0.91 | 29.88 | 28.40 | 31.35 | — |
| — | 0.46 | 0.57 | 0.52 | +0.09 | 28.5% | 377.5 | 28.5% | -0.93 | 32.33 | 30.90 | 33.75 | — |
| — | 0.38 | 0.45 | 0.41 | +0.08 | 29.0% | 380 | 29.0% | -0.94 | 34.40 | 32.75 | 36.05 | — |
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.