Spot 340.54
· 186 contratti su 5 scadenze
· fonte ibkr
· catturata 28/08 06:56 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 29.30 | 32.50 | 30.90 | +1.00 | 65.6% | 310 | 65.6% | -0.00 | 0.03 | 0.01 | 0.05 | — |
| — | 24.40 | 26.90 | 25.65 | +0.99 | 61.6% | 315 | 61.6% | -0.01 | 0.03 | 0.01 | 0.04 | — |
| — | 21.80 | 24.50 | 23.15 | +0.99 | 57.8% | 317.5 | 57.8% | -0.01 | — | — | 0.50 | — |
| — | 19.75 | 21.60 | 20.68 | +0.99 | 53.5% | 320 | 53.5% | -0.01 | 0.03 | 0.01 | 0.05 | — |
| — | 16.85 | 19.60 | 18.23 | +0.98 | 48.8% | 322.5 | 48.8% | -0.02 | 0.07 | 0.01 | 0.13 | — |
| — | 14.35 | 16.25 | 15.30 | +0.98 | 43.7% | 325 | 43.7% | -0.02 | 0.04 | 0.03 | 0.06 | — |
| — | 11.85 | 14.45 | 13.15 | +0.98 | 38.6% | 327.5 | 38.6% | -0.02 | 0.06 | 0.05 | 0.07 | — |
| — | 9.40 | 11.25 | 10.32 | +0.96 | 34.2% | 330 | 34.2% | -0.04 | 0.09 | 0.08 | 0.10 | — |
| — | 7.45 | 9.55 | 8.50 | +0.93 | 31.1% | 332.5 | 31.1% | -0.07 | 0.17 | 0.16 | 0.19 | — |
| — | 5.50 | 6.45 | 5.97 | +0.86 | 29.6% | 335 | 29.6% | -0.14 | 0.38 | 0.35 | 0.40 | — |
| — | 3.90 | 4.45 | 4.17 | +0.73 | 28.9% | 337.5 | 28.9% | -0.27 | 0.83 | 0.79 | 0.87 | — |
| — | 2.30 | 2.52 | 2.41 | +0.56 | 28.3% | 340 | 28.3% | -0.45 | 1.67 | 1.60 | 1.73 | — |
| — | 1.25 | 1.30 | 1.27 | +0.37 | 29.3% | 342.5 | 29.3% | -0.64 | 2.98 | 2.80 | 3.15 | — |
| — | 0.58 | 0.62 | 0.60 | +0.21 | 29.8% | 345 | 29.8% | -0.79 | 4.90 | 4.65 | 5.15 | — |
| — | 0.28 | 0.30 | 0.29 | +0.11 | 30.7% | 347.5 | 30.7% | -0.89 | 7.17 | 6.40 | 7.95 | — |
| — | 0.14 | 0.15 | 0.14 | +0.06 | 33.0% | 350 | 33.0% | -0.94 | 9.47 | 8.90 | 10.05 | — |
| — | 0.08 | 0.10 | 0.09 | +0.04 | 36.4% | 352.5 | 36.4% | -0.97 | 12.03 | 10.90 | 13.15 | — |
| — | 0.05 | 0.08 | 0.07 | +0.03 | 40.4% | 355 | 40.4% | -0.98 | 14.55 | 13.75 | 15.35 | — |
| — | 0.04 | 0.10 | 0.07 | +0.02 | 44.1% | 357.5 | 44.1% | -0.98 | 17.07 | 15.70 | 18.45 | — |
| — | 0.03 | 0.05 | 0.04 | +0.01 | 47.1% | 360 | 47.1% | -0.99 | 18.98 | 18.30 | 19.65 | — |
| — | 0.01 | 0.05 | 0.03 | +0.01 | 49.3% | 362.5 | 49.3% | -0.99 | 22.10 | 21.10 | 23.10 | — |
| — | — | 0.03 | — | +0.00 | 50.8% | 365 | 50.8% | -1.00 | 24.50 | 23.20 | 25.80 | — |
| — | — | 0.01 | — | +0.00 | 52.6% | 367.5 | 52.6% | -1.00 | 26.98 | 25.50 | 28.45 | — |
| — | — | 0.02 | — | +0.00 | 53.6% | 370 | 53.6% | -1.00 | 29.80 | 28.20 | 31.40 | — |
| — | — | 0.02 | — | +0.00 | 54.3% | 372.5 | 54.3% | -1.00 | 32.00 | 30.70 | 33.30 | — |
| — | — | 0.02 | — | — | — | 375 | 54.9% | -1.00 | 34.60 | 32.80 | 36.40 | — |
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.