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 | |
| — | 29.85 | 31.80 | 30.82 | +0.98 | 32.7% | 310 | 32.7% | -0.02 | 0.14 | 0.10 | 0.19 | — |
| — | 24.65 | 27.25 | 25.95 | +0.96 | 30.5% | 315 | 30.5% | -0.04 | 0.23 | 0.20 | 0.25 | — |
| — | 22.20 | 24.45 | 23.32 | +0.95 | 29.4% | 317.5 | 29.4% | -0.05 | 0.28 | 0.25 | 0.31 | — |
| — | 19.95 | 21.90 | 20.93 | +0.94 | 28.5% | 320 | 28.5% | -0.06 | 0.40 | 0.37 | 0.42 | — |
| — | 17.50 | 20.10 | 18.80 | +0.92 | 27.8% | 322.5 | 27.8% | -0.09 | 0.57 | 0.53 | 0.61 | — |
| — | 15.35 | 17.45 | 16.40 | +0.89 | 27.1% | 325 | 27.1% | -0.11 | 0.77 | 0.72 | 0.82 | — |
| — | 13.00 | 15.60 | 14.30 | +0.85 | 26.6% | 327.5 | 26.6% | -0.15 | 1.11 | 1.06 | 1.16 | — |
| — | 11.80 | 13.55 | 12.68 | +0.81 | 26.2% | 330 | 26.2% | -0.20 | 1.51 | 1.42 | 1.61 | — |
| — | 9.90 | 10.80 | 10.35 | +0.75 | 26.1% | 332.5 | 26.1% | -0.25 | 2.10 | 2.01 | 2.19 | — |
| — | 8.30 | 9.00 | 8.65 | +0.68 | 26.1% | 335 | 26.1% | -0.32 | 2.79 | 2.64 | 2.94 | — |
| — | 6.75 | 7.35 | 7.05 | +0.61 | 26.3% | 337.5 | 26.3% | -0.39 | 3.75 | 3.60 | 3.90 | — |
| — | 5.60 | 5.85 | 5.72 | +0.53 | 26.5% | 340 | 26.5% | -0.47 | 4.83 | 4.70 | 4.95 | — |
| — | 4.25 | 4.65 | 4.45 | +0.46 | 26.5% | 342.5 | 26.5% | -0.54 | 6.20 | 6.00 | 6.40 | — |
| — | 3.40 | 3.60 | 3.50 | +0.39 | 26.5% | 345 | 26.5% | -0.61 | 7.70 | 7.45 | 7.95 | — |
| — | 2.60 | 2.75 | 2.67 | +0.32 | 26.5% | 347.5 | 26.5% | -0.68 | 9.45 | 9.10 | 9.80 | — |
| — | 1.96 | 2.10 | 2.03 | +0.26 | 26.5% | 350 | — | — | 11.20 | 10.80 | 11.60 | — |
| — | 1.41 | 1.61 | 1.51 | — | — | 352.5 | 26.7% | -0.80 | 13.30 | 12.75 | 13.85 | — |
| — | 1.10 | 1.20 | 1.15 | — | — | 355 | — | — | 15.43 | 14.65 | 16.20 | — |
| — | 0.75 | 0.98 | 0.86 | +0.12 | 27.5% | 357.5 | 27.5% | -0.88 | 17.43 | 16.40 | 18.45 | — |
| — | 0.63 | 0.69 | 0.66 | +0.10 | 28.0% | 360 | 28.0% | -0.91 | 20.10 | 19.00 | 21.20 | — |
| — | 0.40 | 0.53 | 0.47 | +0.08 | 28.7% | 362.5 | — | — | 22.38 | 20.95 | 23.80 | — |
| — | 0.31 | 0.41 | 0.36 | — | — | 365 | 29.4% | -0.95 | 24.60 | 23.50 | 25.70 | — |
| — | 0.22 | 0.37 | 0.29 | +0.05 | 30.2% | 367.5 | 30.2% | -0.96 | 27.18 | 25.75 | 28.60 | — |
| — | 0.21 | 0.25 | 0.23 | +0.04 | 31.1% | 370 | 31.1% | -0.97 | 29.52 | 28.20 | 30.85 | — |
| — | 0.14 | 0.21 | 0.17 | — | — | 375 | — | — | 34.45 | 32.95 | 35.95 | — |
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.