Spot 347.00
· 188 contratti su 5 scadenze
· fonte ibkr
· catturata 25/08 22:26 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 30.35 | 33.65 | 32.00 | +0.99 | 47.3% | 315 | 47.3% | -0.01 | 0.06 | 0.04 | 0.07 | — |
| — | 27.60 | 31.75 | 29.68 | +0.99 | 44.9% | 317.5 | 44.9% | -0.01 | 0.10 | 0.05 | 0.16 | — |
| — | 26.35 | 29.30 | 27.82 | +0.98 | 42.5% | 320 | 42.5% | -0.02 | 0.11 | 0.06 | 0.16 | — |
| — | 22.60 | 26.80 | 24.70 | +0.97 | 40.1% | 322.5 | — | — | 0.09 | 0.07 | 0.10 | — |
| — | 20.40 | 23.55 | 21.98 | — | — | 325 | 37.8% | -0.04 | 0.11 | 0.10 | 0.12 | — |
| — | 19.25 | 21.90 | 20.57 | — | — | 327.5 | — | — | 0.17 | 0.13 | 0.20 | — |
| — | 16.15 | 18.55 | 17.35 | +0.93 | 34.1% | 330 | 34.1% | -0.07 | 0.23 | 0.21 | 0.24 | — |
| — | 13.15 | 15.75 | 14.45 | +0.91 | 32.8% | 332.5 | 32.8% | -0.09 | 0.34 | 0.33 | 0.36 | — |
| — | 11.85 | 13.40 | 12.62 | +0.87 | 32.0% | 335 | 32.0% | -0.13 | 0.56 | 0.50 | 0.63 | — |
| — | 9.85 | 11.00 | 10.43 | +0.83 | 31.4% | 337.5 | 31.4% | -0.17 | 0.83 | 0.78 | 0.88 | — |
| — | 7.75 | 8.95 | 8.35 | +0.77 | 30.9% | 340 | 30.9% | -0.23 | 1.28 | 1.21 | 1.35 | — |
| — | 6.20 | 6.85 | 6.53 | +0.70 | 30.7% | 342.5 | 30.7% | -0.30 | 2.00 | 1.82 | 2.17 | — |
| — | 4.75 | 5.20 | 4.97 | +0.62 | 30.7% | 345 | 30.7% | -0.39 | 2.87 | 2.68 | 3.05 | — |
| — | 3.45 | 3.70 | 3.58 | +0.53 | 30.5% | 347.5 | 30.5% | -0.47 | 4.03 | 3.90 | 4.15 | — |
| — | 2.49 | 2.70 | 2.60 | +0.44 | 30.7% | 350 | 30.7% | -0.56 | 5.45 | 5.20 | 5.70 | — |
| — | 1.60 | 1.88 | 1.74 | +0.36 | 31.0% | 352.5 | 31.0% | -0.64 | 7.15 | 6.75 | 7.55 | — |
| — | 1.01 | 1.29 | 1.15 | +0.28 | 31.1% | 355 | 31.1% | -0.72 | 9.12 | 8.75 | 9.50 | — |
| — | 0.76 | 0.85 | 0.81 | +0.22 | 31.5% | 357.5 | 31.5% | -0.78 | 11.80 | 10.60 | 13.00 | — |
| — | 0.53 | 0.57 | 0.55 | +0.17 | 32.1% | 360 | 32.1% | -0.84 | 13.60 | 12.40 | 14.80 | — |
| — | 0.35 | 0.39 | 0.37 | +0.12 | 33.1% | 362.5 | 33.1% | -0.88 | 15.97 | 14.25 | 17.70 | — |
| — | 0.25 | 0.27 | 0.26 | +0.09 | 34.3% | 365 | 34.3% | -0.91 | 18.15 | 17.30 | 19.00 | — |
| — | 0.10 | 0.27 | 0.18 | +0.07 | 35.6% | 367.5 | 35.6% | -0.94 | 20.68 | 18.90 | 22.45 | — |
| — | 0.12 | 0.14 | 0.13 | +0.05 | 37.1% | 370 | 37.1% | -0.95 | 23.70 | 22.45 | 24.95 | — |
| — | 0.08 | 0.20 | 0.14 | +0.04 | 38.6% | 372.5 | 38.6% | -0.97 | 25.68 | 23.65 | 27.70 | — |
| — | 0.07 | 0.10 | 0.09 | +0.03 | 40.2% | 375 | 40.2% | -0.97 | 28.23 | 26.25 | 30.20 | — |
| — | 0.04 | 0.12 | 0.08 | — | — | 377.5 | 41.7% | -0.98 | 30.62 | 28.60 | 32.65 | — |
| — | 0.05 | 0.08 | 0.07 | +0.02 | 43.2% | 380 | — | — | 33.00 | 31.00 | 35.00 | — |
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.