Spot 344.23
· 192 contratti su 5 scadenze
· fonte ibkr
· catturata 18/08 22:26 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 33.65 | 35.60 | 34.62 | +0.99 | 50.0% | 310 | 50.0% | -0.01 | 0.07 | 0.04 | 0.10 | — |
| — | 29.85 | 33.75 | 31.80 | +0.99 | 47.9% | 312.5 | 47.9% | -0.01 | 0.07 | 0.05 | 0.08 | — |
| — | 28.30 | 30.45 | 29.38 | +0.98 | 45.7% | 315 | 45.7% | -0.02 | 0.08 | 0.07 | 0.09 | — |
| — | 24.90 | 28.80 | 26.85 | +0.98 | 43.2% | 317.5 | 43.2% | -0.02 | 0.12 | 0.05 | 0.19 | — |
| — | 23.20 | 25.00 | 24.10 | +0.98 | 40.8% | 320 | 40.8% | -0.02 | 0.11 | 0.10 | 0.12 | — |
| — | 20.75 | 23.30 | 22.02 | +0.97 | 38.4% | 322.5 | 38.4% | -0.03 | 0.14 | 0.12 | 0.15 | — |
| — | 18.45 | 19.85 | 19.15 | +0.95 | 36.3% | 325 | 36.3% | -0.05 | 0.17 | 0.15 | 0.20 | — |
| — | 16.55 | 17.85 | 17.20 | +0.93 | 34.6% | 327.5 | 34.6% | -0.07 | 0.27 | 0.24 | 0.30 | — |
| — | 14.35 | 15.10 | 14.72 | +0.90 | 33.3% | 330 | 33.3% | -0.10 | 0.38 | 0.35 | 0.41 | — |
| — | 11.80 | 13.10 | 12.45 | +0.86 | 32.4% | 332.5 | 32.4% | -0.14 | 0.60 | 0.53 | 0.67 | — |
| — | 9.50 | 11.40 | 10.45 | +0.81 | 31.7% | 335 | 31.7% | -0.19 | 0.86 | 0.80 | 0.93 | — |
| — | 7.95 | 8.60 | 8.28 | +0.74 | 31.3% | 337.5 | 31.3% | -0.26 | 1.25 | 1.10 | 1.41 | — |
| — | 6.15 | 6.45 | 6.30 | +0.66 | 30.9% | 340 | 30.9% | -0.34 | 1.94 | 1.81 | 2.07 | — |
| — | 4.60 | 5.00 | 4.80 | +0.57 | 30.4% | 342.5 | 30.4% | -0.43 | 2.83 | 2.67 | 2.99 | — |
| — | 3.30 | 3.50 | 3.40 | +0.48 | 30.0% | 345 | 30.0% | -0.52 | 4.03 | 3.85 | 4.20 | — |
| — | 2.35 | 2.45 | 2.40 | +0.39 | 29.9% | 347.5 | 29.9% | -0.62 | 5.60 | 5.30 | 5.90 | — |
| — | 1.55 | 1.65 | 1.60 | — | — | 350 | 30.2% | -0.70 | 7.28 | 6.95 | 7.60 | — |
| — | 1.00 | 1.30 | 1.15 | — | — | 352.5 | — | — | 9.18 | 8.75 | 9.60 | — |
| — | 0.65 | 0.70 | 0.68 | — | — | 355 | 31.1% | -0.83 | 11.53 | 10.95 | 12.10 | — |
| — | 0.42 | 0.46 | 0.44 | — | — | 357.5 | — | — | 13.80 | 13.15 | 14.45 | — |
| — | 0.28 | 0.31 | 0.29 | +0.09 | 32.5% | 360 | 32.5% | -0.91 | 16.12 | 15.40 | 16.85 | — |
| — | 0.18 | 0.22 | 0.20 | +0.07 | 33.3% | 362.5 | 33.3% | -0.94 | 18.32 | 17.30 | 19.35 | — |
| — | 0.13 | 0.15 | 0.14 | +0.05 | 34.3% | 365 | 34.3% | -0.96 | 21.18 | 20.25 | 22.10 | — |
| — | 0.07 | 0.10 | 0.09 | +0.04 | 35.6% | 367.5 | 35.6% | -0.97 | 23.43 | 22.20 | 24.65 | — |
| — | 0.04 | 0.08 | 0.06 | +0.02 | 38.8% | 372.5 | 38.8% | -0.99 | 28.48 | 26.55 | 30.40 | — |
| — | 0.03 | 0.05 | 0.04 | — | — | 375 | — | — | 31.02 | 30.15 | 31.90 | — |
| — | — | 0.15 | — | — | — | 377.5 | — | — | 33.45 | 32.30 | 34.60 | — |
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.