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 | |
| — | 33.55 | 36.20 | 34.88 | — | — | 310 | — | — | 0.28 | 0.17 | 0.38 | — |
| — | 29.20 | 31.35 | 30.27 | — | — | 315 | — | — | 0.41 | 0.30 | 0.51 | — |
| — | 25.55 | 29.45 | 27.50 | — | — | 317.5 | — | — | 0.50 | 0.45 | 0.55 | — |
| — | 23.95 | 26.45 | 25.20 | — | — | 320 | — | — | 0.69 | 0.58 | 0.81 | — |
| — | 20.85 | 24.75 | 22.80 | — | — | 322.5 | — | — | 0.78 | 0.67 | 0.88 | — |
| — | 19.90 | 21.65 | 20.77 | — | — | 325 | — | — | 1.00 | 0.93 | 1.08 | — |
| — | 17.20 | 19.40 | 18.30 | — | — | 327.5 | — | — | 1.31 | 1.21 | 1.41 | — |
| — | 15.55 | 17.55 | 16.55 | — | — | 330 | — | — | 1.71 | 1.59 | 1.83 | — |
| — | 14.00 | 14.90 | 14.45 | — | — | 332.5 | — | — | 2.18 | 2.01 | 2.35 | — |
| — | 11.90 | 12.95 | 12.43 | — | — | 335 | — | — | 2.74 | 2.63 | 2.85 | — |
| — | 10.30 | 11.10 | 10.70 | — | — | 337.5 | — | — | 3.58 | 3.35 | 3.80 | — |
| — | 8.60 | 9.25 | 8.93 | — | — | 340 | — | — | 4.38 | 4.10 | 4.65 | — |
| — | 7.30 | 7.80 | 7.55 | — | — | 342.5 | — | — | 5.40 | 5.05 | 5.75 | — |
| — | 6.05 | 6.30 | 6.17 | — | — | 345 | — | — | 6.55 | 6.30 | 6.80 | — |
| — | 4.90 | 5.30 | 5.10 | — | — | 347.5 | — | — | 7.97 | 7.60 | 8.35 | — |
| — | 4.00 | 4.15 | 4.08 | — | — | 350 | — | — | 9.50 | 9.05 | 9.95 | — |
| — | 3.10 | 3.40 | 3.25 | — | — | 352.5 | — | — | 11.12 | 10.60 | 11.65 | — |
| — | 2.52 | 2.70 | 2.61 | — | — | 355 | — | — | 13.18 | 12.60 | 13.75 | — |
| — | 1.96 | 2.22 | 2.09 | — | — | 357.5 | — | — | 14.97 | 14.20 | 15.75 | — |
| — | 1.55 | 1.65 | 1.60 | — | — | 360 | — | — | 16.85 | 15.90 | 17.80 | — |
| — | 1.08 | 1.31 | 1.20 | — | — | 362.5 | — | — | 19.48 | 18.45 | 20.50 | — |
| — | 0.93 | 1.10 | 1.01 | — | — | 365 | — | — | 21.57 | 20.45 | 22.70 | — |
| — | 0.64 | 0.87 | 0.76 | — | — | 367.5 | — | — | 23.68 | 21.90 | 25.45 | — |
| — | 0.50 | 0.67 | 0.58 | — | — | 370 | 30.2% | -0.93 | 26.18 | 24.95 | 27.40 | — |
| — | 0.37 | 0.58 | 0.47 | +0.07 | 30.6% | 372.5 | 30.6% | -0.94 | 28.65 | 26.70 | 30.60 | — |
| — | 0.30 | 0.45 | 0.38 | — | — | 375 | 31.2% | -0.95 | 30.68 | 29.10 | 32.25 | — |
| — | 0.15 | 0.35 | 0.25 | — | — | 377.5 | 31.7% | -0.96 | 33.45 | 31.45 | 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.