Spot 346.65
· 184 contratti su 5 scadenze
· fonte ibkr
· catturata 28/08 22:26 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 30.50 | 33.40 | 31.95 | +0.96 | 33.2% | 315 | 33.2% | -0.04 | 0.12 | 0.06 | 0.19 | — |
| — | 27.85 | 31.35 | 29.60 | +0.95 | 31.5% | 317.5 | 31.5% | -0.05 | 0.11 | 0.02 | 0.20 | — |
| — | 25.50 | 28.40 | 26.95 | +0.94 | 30.0% | 320 | 30.0% | -0.06 | 0.12 | 0.10 | 0.14 | — |
| — | 22.95 | 25.95 | 24.45 | +0.92 | 28.6% | 322.5 | 28.6% | -0.09 | 0.20 | 0.01 | 0.39 | — |
| — | 21.15 | 23.95 | 22.55 | +0.89 | 27.4% | 325 | 27.4% | -0.11 | 0.22 | 0.18 | 0.26 | — |
| — | 18.30 | 21.10 | 19.70 | +0.85 | 26.5% | 327.5 | 26.5% | -0.15 | 0.33 | 0.30 | 0.36 | — |
| — | 16.05 | 19.20 | 17.62 | +0.81 | 25.7% | 330 | 25.7% | -0.20 | 0.55 | 0.40 | 0.70 | — |
| — | 13.35 | 16.30 | 14.82 | +0.75 | 25.2% | 332.5 | 25.2% | -0.25 | 0.68 | 0.61 | 0.74 | — |
| — | 11.85 | 13.70 | 12.78 | +0.68 | 25.0% | 335 | 25.0% | -0.32 | 1.10 | 0.94 | 1.26 | — |
| — | 10.30 | 11.30 | 10.80 | +0.61 | 24.9% | 337.5 | 24.9% | -0.39 | 1.45 | 1.34 | 1.55 | — |
| — | 8.50 | 8.90 | 8.70 | +0.53 | 25.0% | 340 | 25.0% | -0.47 | 2.06 | 1.96 | 2.16 | — |
| — | 6.80 | 7.50 | 7.15 | +0.46 | 25.1% | 342.5 | 25.1% | -0.54 | 3.01 | 2.77 | 3.25 | — |
| — | 4.80 | 5.80 | 5.30 | +0.39 | 25.1% | 345 | 25.1% | -0.61 | 3.90 | 3.75 | 4.05 | — |
| — | 4.20 | 4.50 | 4.35 | +0.32 | 25.0% | 347.5 | 25.0% | -0.68 | 5.20 | 5.00 | 5.40 | — |
| — | 3.20 | 3.45 | 3.33 | +0.26 | 25.0% | 350 | 25.0% | -0.75 | 6.67 | 6.45 | 6.90 | — |
| — | 2.38 | 2.62 | 2.50 | +0.20 | 25.2% | 352.5 | 25.2% | -0.80 | 8.30 | 7.90 | 8.70 | — |
| — | 1.57 | 1.90 | 1.74 | +0.16 | 25.4% | 355 | 25.4% | -0.85 | 10.50 | 9.60 | 11.40 | — |
| — | 1.27 | 1.44 | 1.35 | +0.12 | 25.6% | 357.5 | 25.6% | -0.88 | 12.00 | 11.50 | 12.50 | — |
| — | 0.92 | 1.03 | 0.97 | +0.10 | 25.9% | 360 | 25.9% | -0.91 | 13.90 | 12.65 | 15.15 | — |
| — | 0.65 | 0.74 | 0.69 | +0.08 | 26.3% | 362.5 | 26.3% | -0.93 | 16.02 | 14.95 | 17.10 | — |
| — | 0.50 | 0.57 | 0.54 | +0.06 | 26.8% | 365 | 26.8% | -0.95 | 18.80 | 17.60 | 20.00 | — |
| — | 0.34 | 0.46 | 0.40 | +0.05 | 27.5% | 367.5 | 27.5% | -0.96 | 20.60 | 19.15 | 22.05 | — |
| — | 0.15 | 0.32 | 0.23 | +0.04 | 28.3% | 370 | — | — | 23.48 | 22.00 | 24.95 | — |
| — | 0.13 | 0.19 | 0.16 | — | — | 375 | — | — | 28.48 | 26.90 | 30.05 | — |
| — | 0.09 | 0.13 | 0.11 | +0.02 | 32.1% | 380 | 32.1% | -0.99 | 33.35 | 31.85 | 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.