Spot 344.19
· 192 contratti su 5 scadenze
· fonte ibkr
· catturata 17/08 22:26 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 33.35 | 35.30 | 34.33 | +0.99 | 44.2% | 310 | 44.2% | -0.01 | 0.06 | 0.05 | 0.06 | — |
| — | 29.85 | 33.80 | 31.82 | +0.99 | 41.8% | 312.5 | 41.8% | -0.01 | 0.07 | 0.02 | 0.11 | — |
| — | 28.40 | 30.00 | 29.20 | +0.98 | 39.6% | 315 | 39.6% | -0.02 | 0.12 | 0.07 | 0.16 | — |
| — | 25.60 | 28.60 | 27.10 | +0.98 | 37.6% | 317.5 | 37.6% | -0.02 | 0.09 | 0.07 | 0.10 | — |
| — | 23.60 | 25.00 | 24.30 | +0.97 | 35.9% | 320 | 35.9% | -0.03 | 0.13 | 0.12 | 0.14 | — |
| — | 21.00 | 23.05 | 22.02 | +0.97 | 34.6% | 322.5 | 34.6% | -0.03 | 0.17 | 0.13 | 0.20 | — |
| — | 18.75 | 20.00 | 19.38 | +0.95 | 33.8% | 325 | 33.8% | -0.05 | 0.26 | 0.24 | 0.27 | — |
| — | 16.40 | 17.65 | 17.02 | +0.94 | 33.0% | 327.5 | 33.0% | -0.07 | 0.36 | 0.34 | 0.38 | — |
| — | 14.10 | 15.45 | 14.78 | +0.91 | 32.2% | 330 | 32.2% | -0.09 | 0.54 | 0.51 | 0.56 | — |
| — | 11.90 | 13.25 | 12.57 | +0.87 | 31.4% | 332.5 | 31.4% | -0.13 | 0.80 | 0.70 | 0.89 | — |
| — | 10.15 | 10.80 | 10.47 | +0.82 | 30.7% | 335 | 30.7% | -0.18 | 1.15 | 1.10 | 1.20 | — |
| — | 8.15 | 8.85 | 8.50 | +0.77 | 29.9% | 337.5 | 29.9% | -0.23 | 1.70 | 1.64 | 1.75 | — |
| — | 6.45 | 6.90 | 6.67 | +0.70 | 29.2% | 340 | 29.2% | -0.30 | 2.48 | 2.35 | 2.60 | — |
| — | 5.05 | 5.35 | 5.20 | +0.63 | 29.0% | 342.5 | 29.0% | -0.38 | 3.35 | 3.25 | 3.45 | — |
| — | 3.85 | 4.00 | 3.92 | +0.55 | 29.0% | 345 | 29.0% | -0.46 | 4.58 | 4.45 | 4.70 | — |
| — | 2.73 | 2.92 | 2.83 | +0.46 | 29.3% | 347.5 | 29.3% | -0.54 | 6.08 | 5.75 | 6.40 | — |
| — | 2.00 | 2.06 | 2.03 | +0.38 | 29.5% | 350 | 29.5% | -0.62 | 7.75 | 7.55 | 7.95 | — |
| — | 1.39 | 1.49 | 1.44 | +0.31 | 30.0% | 352.5 | 30.0% | -0.70 | 9.70 | 9.35 | 10.05 | — |
| — | 0.97 | 1.03 | 1.00 | +0.24 | 30.7% | 355 | 30.7% | -0.76 | 11.78 | 11.45 | 12.10 | — |
| — | 0.67 | 0.71 | 0.69 | +0.19 | 31.3% | 357.5 | 31.3% | -0.82 | 14.12 | 13.45 | 14.80 | — |
| — | 0.47 | 0.50 | 0.48 | +0.14 | 31.9% | 360 | 31.9% | -0.86 | 16.40 | 15.95 | 16.85 | — |
| — | 0.31 | 0.40 | 0.35 | +0.11 | 32.5% | 362.5 | 32.5% | -0.90 | 18.62 | 17.70 | 19.55 | — |
| — | 0.24 | 0.27 | 0.26 | +0.08 | 33.3% | 365 | 33.3% | -0.93 | 21.05 | 20.15 | 21.95 | — |
| — | 0.17 | 0.25 | 0.21 | +0.06 | 34.3% | 367.5 | 34.3% | -0.95 | 23.65 | 21.85 | 25.45 | — |
| — | 0.08 | 0.14 | 0.11 | +0.04 | 37.0% | 372.5 | 37.0% | -0.97 | 28.77 | 27.35 | 30.20 | — |
| — | 0.06 | 0.09 | 0.07 | +0.03 | 38.5% | 375 | 38.5% | -0.98 | 31.07 | 29.80 | 32.35 | — |
| — | 0.05 | 0.10 | 0.07 | +0.02 | 40.1% | 377.5 | 40.1% | -0.99 | 33.50 | 31.55 | 35.45 | — |
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.