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 | |
| — | 30.70 | 34.00 | 32.35 | — | — | 315 | — | — | 0.30 | 0.21 | 0.39 | — |
| — | 28.00 | 32.15 | 30.07 | +0.95 | 32.1% | 317.5 | 32.1% | -0.05 | 0.29 | 0.24 | 0.34 | — |
| — | 27.55 | 29.75 | 28.65 | +0.94 | 31.4% | 320 | 31.4% | -0.06 | 0.41 | 0.38 | 0.45 | — |
| — | 23.40 | 27.35 | 25.38 | +0.92 | 30.7% | 322.5 | 30.7% | -0.08 | 0.53 | 0.43 | 0.63 | — |
| — | 21.10 | 24.65 | 22.88 | +0.90 | 30.1% | 325 | 30.1% | -0.10 | 0.70 | 0.65 | 0.75 | — |
| — | 18.80 | 21.90 | 20.35 | +0.88 | 29.6% | 327.5 | 29.6% | -0.12 | 0.90 | 0.85 | 0.94 | — |
| — | 17.35 | 19.90 | 18.62 | +0.85 | 29.2% | 330 | 29.2% | -0.15 | 1.22 | 1.14 | 1.30 | — |
| — | 14.50 | 17.10 | 15.80 | +0.82 | 28.8% | 332.5 | 28.8% | -0.18 | 1.64 | 1.53 | 1.74 | — |
| — | 13.75 | 14.70 | 14.22 | +0.78 | 28.6% | 335 | 28.6% | -0.22 | 2.04 | 1.90 | 2.17 | — |
| — | 11.95 | 13.15 | 12.55 | +0.74 | 28.3% | 337.5 | 28.3% | -0.26 | 2.65 | 2.46 | 2.84 | — |
| — | 10.40 | 11.30 | 10.85 | +0.69 | 28.2% | 340 | 28.2% | -0.31 | 3.40 | 3.25 | 3.55 | — |
| — | 8.75 | 9.40 | 9.07 | +0.64 | 28.1% | 342.5 | 28.1% | -0.36 | 4.33 | 4.15 | 4.50 | — |
| — | 7.45 | 7.95 | 7.70 | +0.59 | 28.0% | 345 | 28.0% | -0.41 | 5.38 | 5.15 | 5.60 | — |
| — | 6.25 | 6.60 | 6.42 | +0.53 | 28.1% | 347.5 | 28.1% | -0.47 | 6.58 | 6.35 | 6.80 | — |
| — | 5.15 | 5.40 | 5.28 | +0.48 | 28.1% | 350 | 28.1% | -0.53 | 7.95 | 7.70 | 8.20 | — |
| — | 4.05 | 4.40 | 4.22 | +0.42 | 28.2% | 352.5 | 28.2% | -0.58 | 9.47 | 9.15 | 9.80 | — |
| — | 3.25 | 3.50 | 3.38 | +0.37 | 28.4% | 355 | 28.4% | -0.64 | 11.12 | 10.70 | 11.55 | — |
| — | 2.58 | 2.95 | 2.77 | +0.32 | 28.6% | 357.5 | 28.6% | -0.69 | 13.10 | 12.65 | 13.55 | — |
| — | 2.18 | 2.40 | 2.29 | +0.27 | 28.8% | 360 | 28.8% | -0.73 | 15.03 | 14.50 | 15.55 | — |
| — | 1.56 | 1.84 | 1.70 | +0.23 | 29.1% | 362.5 | 29.1% | -0.77 | 17.12 | 15.40 | 18.85 | — |
| — | 1.30 | 1.47 | 1.39 | +0.20 | 29.4% | 365 | 29.4% | -0.81 | 19.35 | 17.75 | 20.95 | — |
| — | 0.92 | 1.17 | 1.04 | +0.16 | 29.7% | 367.5 | 29.7% | -0.84 | 21.62 | 20.00 | 23.25 | — |
| — | 0.75 | 0.91 | 0.83 | +0.14 | 30.1% | 370 | 30.1% | -0.87 | 23.93 | 22.35 | 25.50 | — |
| — | 0.52 | 0.58 | 0.55 | +0.10 | 31.0% | 375 | 31.0% | -0.91 | 28.90 | 27.65 | 30.15 | — |
| — | 0.32 | 0.45 | 0.39 | +0.07 | 32.1% | 380 | 32.1% | -0.94 | 33.58 | 32.15 | 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.