Spot 341.96
· 186 contratti su 5 scadenze
· fonte ibkr
· catturata 26/08 23:50 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 30.40 | 33.85 | 32.12 | +0.99 | 54.4% | 310 | 54.4% | -0.01 | 0.06 | 0.02 | 0.10 | — |
| — | 25.55 | 28.80 | 27.18 | +0.99 | 48.5% | 315 | 48.5% | -0.01 | 0.04 | 0.03 | 0.06 | — |
| — | 23.05 | 26.35 | 24.70 | +0.99 | 46.0% | 317.5 | 46.0% | -0.01 | 0.05 | 0.02 | 0.08 | — |
| — | 21.25 | 23.95 | 22.60 | +0.98 | 43.7% | 320 | 43.7% | -0.02 | 0.07 | 0.05 | 0.09 | — |
| — | 17.95 | 21.60 | 19.77 | +0.98 | 41.5% | 322.5 | 41.5% | -0.02 | 0.10 | 0.09 | 0.11 | — |
| — | 16.10 | 18.20 | 17.15 | +0.97 | 39.3% | 325 | 39.3% | -0.03 | 0.13 | 0.10 | 0.16 | — |
| — | 13.70 | 15.75 | 14.72 | +0.96 | 37.0% | 327.5 | 37.0% | -0.04 | 0.21 | 0.19 | 0.23 | — |
| — | 11.65 | 13.60 | 12.62 | +0.95 | 34.8% | 330 | 34.8% | -0.05 | 0.32 | 0.30 | 0.33 | — |
| — | 9.05 | 11.05 | 10.05 | +0.93 | 32.9% | 332.5 | 32.9% | -0.07 | 0.50 | 0.47 | 0.53 | — |
| — | 7.70 | 8.25 | 7.97 | +0.89 | 31.4% | 335 | 31.4% | -0.11 | 0.83 | 0.79 | 0.88 | — |
| — | 5.80 | 6.35 | 6.08 | +0.84 | 30.7% | 337.5 | 30.7% | -0.16 | 1.34 | 1.28 | 1.40 | — |
| — | 4.15 | 4.45 | 4.30 | +0.77 | 30.9% | 340 | 30.9% | -0.23 | 2.12 | 2.05 | 2.18 | — |
| — | 2.86 | 3.05 | 2.96 | +0.69 | 30.8% | 342.5 | 30.8% | -0.31 | 3.23 | 3.10 | 3.35 | — |
| — | 1.85 | 1.99 | 1.92 | +0.59 | 30.7% | 345 | 30.7% | -0.41 | 4.78 | 4.60 | 4.95 | — |
| — | 1.11 | 1.25 | 1.18 | +0.49 | 31.2% | 347.5 | 31.2% | -0.52 | 6.58 | 6.20 | 6.95 | — |
| — | 0.69 | 0.75 | 0.72 | +0.38 | 31.8% | 350 | 31.8% | -0.62 | 8.53 | 8.15 | 8.90 | — |
| — | 0.40 | 0.52 | 0.46 | +0.29 | 32.3% | 352.5 | 32.3% | -0.71 | 10.88 | 10.15 | 11.60 | — |
| — | 0.25 | 0.28 | 0.27 | +0.21 | 33.4% | 355 | 33.4% | -0.79 | 13.07 | 12.30 | 13.85 | — |
| — | 0.16 | 0.18 | 0.17 | +0.15 | 35.0% | 357.5 | 35.0% | -0.85 | 15.95 | 14.80 | 17.10 | — |
| — | 0.12 | 0.13 | 0.12 | +0.11 | 37.0% | 360 | 37.0% | -0.90 | 18.00 | 17.25 | 18.75 | — |
| — | 0.08 | 0.10 | 0.09 | +0.07 | 39.2% | 362.5 | 39.2% | -0.93 | 21.05 | 19.75 | 22.35 | — |
| — | 0.05 | 0.07 | 0.06 | +0.05 | 41.4% | 365 | 41.4% | -0.95 | 23.27 | 21.70 | 24.85 | — |
| — | 0.04 | 0.05 | 0.04 | +0.04 | 43.5% | 367.5 | 43.5% | -0.97 | 25.62 | 23.90 | 27.35 | — |
| — | 0.03 | 0.04 | 0.04 | +0.03 | 45.4% | 370 | 45.4% | -0.98 | 28.10 | 26.60 | 29.60 | — |
| — | 0.02 | 0.05 | 0.04 | +0.02 | 47.1% | 372.5 | 47.1% | -0.98 | 30.62 | 28.90 | 32.35 | — |
| — | 0.02 | 0.08 | 0.05 | +0.02 | 48.6% | 375 | 48.6% | -0.99 | 33.48 | 32.10 | 34.85 | — |
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.