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 | |
| — | 31.65 | 34.00 | 32.83 | +0.98 | 33.8% | 310 | 33.8% | -0.02 | 0.20 | 0.17 | 0.22 | — |
| — | 26.60 | 28.85 | 27.73 | +0.97 | 31.8% | 315 | 31.8% | -0.03 | 0.29 | 0.24 | 0.34 | — |
| — | 24.10 | 26.75 | 25.43 | +0.96 | 30.9% | 317.5 | 30.9% | -0.04 | 0.39 | 0.33 | 0.45 | — |
| — | 22.40 | 24.05 | 23.23 | +0.95 | 30.1% | 320 | 30.1% | -0.05 | 0.53 | 0.45 | 0.60 | — |
| — | 18.65 | 22.25 | 20.45 | +0.93 | 29.5% | 322.5 | 29.5% | -0.07 | 0.71 | 0.63 | 0.80 | — |
| — | 17.15 | 19.20 | 18.18 | +0.91 | 28.9% | 325 | 28.9% | -0.09 | 0.98 | 0.95 | 1.02 | — |
| — | 14.40 | 17.85 | 16.12 | +0.89 | 28.4% | 327.5 | 28.4% | -0.11 | 1.30 | 1.14 | 1.47 | — |
| — | 13.50 | 14.70 | 14.10 | +0.86 | 28.0% | 330 | 28.0% | -0.14 | 1.75 | 1.62 | 1.87 | — |
| — | 11.60 | 12.65 | 12.12 | +0.83 | 27.7% | 332.5 | 27.7% | -0.18 | 2.31 | 2.18 | 2.44 | — |
| — | 10.15 | 10.65 | 10.40 | +0.78 | 27.5% | 335 | 27.5% | -0.22 | 3.00 | 2.89 | 3.10 | — |
| — | 8.35 | 8.95 | 8.65 | +0.74 | 27.4% | 337.5 | 27.4% | -0.26 | 3.80 | 3.60 | 4.00 | — |
| — | 6.95 | 7.40 | 7.17 | +0.68 | 27.4% | 340 | 27.4% | -0.32 | 4.83 | 4.65 | 5.00 | — |
| — | 5.65 | 6.00 | 5.83 | +0.63 | 27.5% | 342.5 | 27.5% | -0.38 | 6.05 | 5.85 | 6.25 | — |
| — | 4.70 | 4.80 | 4.75 | +0.57 | 27.6% | 345 | 27.6% | -0.44 | 7.42 | 7.20 | 7.65 | — |
| — | 3.60 | 4.00 | 3.80 | — | — | 347.5 | — | — | 8.97 | 8.70 | 9.25 | — |
| — | 2.95 | 3.05 | 3.00 | — | — | 350 | — | — | 10.68 | 10.40 | 10.95 | — |
| — | 2.24 | 2.45 | 2.35 | +0.38 | 28.2% | 352.5 | — | — | 12.50 | 12.00 | 13.00 | — |
| — | 1.71 | 1.90 | 1.80 | +0.33 | 28.5% | 355 | 28.5% | -0.68 | 14.50 | 13.95 | 15.05 | — |
| — | 1.28 | 1.49 | 1.39 | +0.28 | 28.9% | 357.5 | 28.9% | -0.73 | 16.32 | 14.85 | 17.80 | — |
| — | 1.01 | 1.13 | 1.07 | +0.23 | 29.4% | 360 | 29.4% | -0.77 | 18.80 | 17.65 | 19.95 | — |
| — | 0.75 | 0.95 | 0.85 | +0.19 | 29.9% | 362.5 | 29.9% | -0.81 | 21.05 | 19.85 | 22.25 | — |
| — | 0.58 | 0.76 | 0.67 | +0.16 | 30.5% | 365 | 30.5% | -0.85 | 23.45 | 22.45 | 24.45 | — |
| — | 0.46 | 0.62 | 0.54 | +0.13 | 31.1% | 367.5 | 31.1% | -0.88 | 25.82 | 24.05 | 27.60 | — |
| — | 0.38 | 0.48 | 0.43 | +0.11 | 31.7% | 370 | 31.7% | -0.90 | 27.93 | 26.45 | 29.40 | — |
| — | 0.25 | 0.30 | 0.28 | +0.07 | 33.1% | 375 | 33.1% | -0.94 | 33.40 | 31.90 | 34.90 | — |
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.