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 | |
| — | 32.85 | 36.40 | 34.62 | +0.97 | 33.6% | 310 | 33.6% | -0.03 | 0.23 | 0.19 | 0.27 | — |
| — | 28.70 | 31.40 | 30.05 | +0.95 | 32.0% | 315 | 32.0% | -0.05 | 0.36 | 0.30 | 0.42 | — |
| — | 25.60 | 29.15 | 27.38 | — | — | 317.5 | 31.3% | -0.06 | 0.50 | 0.42 | 0.58 | — |
| — | 23.25 | 26.65 | 24.95 | — | — | 320 | — | — | 0.64 | 0.62 | 0.66 | — |
| — | 20.95 | 24.50 | 22.73 | +0.91 | 30.1% | 322.5 | 30.1% | -0.09 | 0.88 | 0.78 | 0.97 | — |
| — | 18.70 | 22.20 | 20.45 | +0.89 | 29.6% | 325 | 29.6% | -0.11 | 1.09 | 0.96 | 1.23 | — |
| — | 16.50 | 20.35 | 18.43 | +0.86 | 29.1% | 327.5 | 29.1% | -0.14 | 1.42 | 1.23 | 1.61 | — |
| — | 15.20 | 17.00 | 16.10 | +0.83 | 28.6% | 330 | 28.6% | -0.17 | 1.77 | 1.69 | 1.85 | — |
| — | 13.75 | 14.85 | 14.30 | +0.80 | 28.2% | 332.5 | 28.2% | -0.20 | 2.34 | 2.16 | 2.52 | — |
| — | 11.95 | 13.10 | 12.53 | +0.75 | 28.0% | 335 | 28.0% | -0.25 | 2.92 | 2.79 | 3.05 | — |
| — | 10.30 | 11.20 | 10.75 | +0.71 | 27.8% | 337.5 | — | — | 3.70 | 3.40 | 4.00 | — |
| — | 9.00 | 9.35 | 9.18 | +0.66 | 27.7% | 340 | 27.7% | -0.35 | 4.53 | 4.40 | 4.65 | — |
| — | 7.45 | 8.00 | 7.72 | +0.60 | 27.7% | 342.5 | 27.7% | -0.40 | 5.65 | 5.30 | 6.00 | — |
| — | 6.25 | 6.70 | 6.47 | +0.54 | 27.7% | 345 | 27.7% | -0.46 | 6.85 | 6.50 | 7.20 | — |
| — | 5.15 | 5.45 | 5.30 | +0.49 | 27.7% | 347.5 | 27.7% | -0.52 | 8.28 | 7.90 | 8.65 | — |
| — | 4.25 | 4.45 | 4.35 | +0.43 | 27.8% | 350 | 27.8% | -0.57 | 9.75 | 9.35 | 10.15 | — |
| — | 3.40 | 3.70 | 3.55 | +0.38 | 27.8% | 352.5 | 27.8% | -0.63 | 11.47 | 11.05 | 11.90 | — |
| — | 2.74 | 2.89 | 2.81 | +0.32 | 27.9% | 355 | 27.9% | -0.68 | 13.28 | 12.60 | 13.95 | — |
| — | 2.13 | 2.44 | 2.29 | +0.28 | 28.0% | 357.5 | 28.0% | -0.73 | 15.22 | 14.40 | 16.05 | — |
| — | 1.75 | 1.83 | 1.79 | +0.23 | 28.1% | 360 | 28.1% | -0.78 | 17.50 | 16.80 | 18.20 | — |
| — | 1.26 | 1.61 | 1.44 | +0.20 | 28.4% | 362.5 | 28.4% | -0.81 | 19.88 | 18.70 | 21.05 | — |
| — | 1.07 | 1.20 | 1.14 | — | — | 365 | 28.7% | -0.85 | 21.90 | 20.15 | 23.65 | — |
| — | 0.85 | 1.06 | 0.95 | +0.14 | 29.1% | 367.5 | 29.1% | -0.88 | 24.02 | 22.15 | 25.90 | — |
| — | 0.69 | 0.75 | 0.72 | — | — | 370 | — | — | 26.65 | 25.05 | 28.25 | — |
| — | 0.47 | 0.66 | 0.56 | +0.09 | 30.2% | 372.5 | — | — | 28.90 | 27.15 | 30.65 | — |
| — | 0.44 | 0.52 | 0.48 | — | — | 375 | — | — | 31.38 | 29.70 | 33.05 | — |
| — | 0.29 | 0.47 | 0.38 | — | — | 377.5 | — | — | 34.15 | 32.80 | 35.50 | — |
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.