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 | |
| — | 30.85 | 34.20 | 32.52 | — | — | 315 | 29.3% | -0.07 | 0.30 | 0.23 | 0.38 | — |
| — | 28.35 | 31.40 | 29.88 | +0.91 | 28.6% | 317.5 | 28.6% | -0.09 | 0.41 | 0.28 | 0.53 | — |
| — | 26.10 | 29.00 | 27.55 | +0.88 | 27.9% | 320 | 27.9% | -0.12 | 0.52 | 0.39 | 0.64 | — |
| — | 23.75 | 27.05 | 25.40 | +0.86 | 27.3% | 322.5 | 27.3% | -0.14 | 0.65 | 0.54 | 0.75 | — |
| — | 21.55 | 24.75 | 23.15 | +0.82 | 26.8% | 325 | 26.8% | -0.18 | 0.86 | 0.77 | 0.96 | — |
| — | 19.00 | 22.50 | 20.75 | — | — | 327.5 | — | — | 1.04 | 0.91 | 1.17 | — |
| — | 16.95 | 20.35 | 18.65 | +0.74 | 25.9% | 330 | — | — | 1.44 | 1.35 | 1.52 | — |
| — | 14.95 | 17.80 | 16.38 | +0.70 | 25.6% | 332.5 | 25.6% | -0.31 | 1.81 | 1.59 | 2.03 | — |
| — | 13.65 | 14.90 | 14.28 | +0.65 | 25.3% | 335 | 25.3% | -0.36 | 2.44 | 2.28 | 2.61 | — |
| — | 12.05 | 13.00 | 12.53 | +0.59 | 25.0% | 337.5 | 25.0% | -0.41 | 2.93 | 2.71 | 3.15 | — |
| — | 10.15 | 11.20 | 10.68 | +0.54 | 24.9% | 340 | 24.9% | -0.47 | 3.70 | 3.45 | 3.95 | — |
| — | 8.80 | 9.50 | 9.15 | +0.48 | 24.8% | 342.5 | 24.8% | -0.52 | 4.67 | 4.45 | 4.90 | — |
| — | 6.50 | 8.00 | 7.25 | +0.43 | 24.7% | 345 | 24.7% | -0.58 | 5.72 | 5.40 | 6.05 | — |
| — | 6.20 | 6.75 | 6.47 | +0.37 | 24.7% | 347.5 | 24.7% | -0.63 | 6.95 | 6.65 | 7.25 | — |
| — | 5.10 | 5.50 | 5.30 | +0.32 | 24.8% | 350 | 24.8% | -0.68 | 8.35 | 8.00 | 8.70 | — |
| — | 4.15 | 4.65 | 4.40 | +0.28 | 24.9% | 352.5 | 24.9% | -0.73 | 9.90 | 9.45 | 10.35 | — |
| — | 3.50 | 3.70 | 3.60 | +0.24 | 25.0% | 355 | 25.0% | -0.77 | 11.57 | 11.05 | 12.10 | — |
| — | 2.76 | 3.10 | 2.93 | +0.20 | 25.2% | 357.5 | 25.2% | -0.81 | 13.30 | 12.75 | 13.85 | — |
| — | 2.10 | 2.41 | 2.25 | +0.17 | 25.4% | 360 | 25.4% | -0.84 | 15.32 | 14.60 | 16.05 | — |
| — | 1.59 | 2.07 | 1.83 | +0.14 | 25.6% | 362.5 | 25.6% | -0.87 | 17.35 | 16.60 | 18.10 | — |
| — | 1.31 | 1.65 | 1.48 | +0.12 | 25.9% | 365 | 25.9% | -0.89 | 19.32 | 17.60 | 21.05 | — |
| — | 1.11 | 1.36 | 1.24 | +0.10 | 26.2% | 367.5 | 26.2% | -0.91 | 21.80 | 21.20 | 22.40 | — |
| — | 0.78 | 1.13 | 0.95 | +0.08 | 26.5% | 370 | 26.5% | -0.93 | 23.88 | 22.60 | 25.15 | — |
| — | 0.46 | 0.74 | 0.60 | +0.06 | 27.2% | 375 | 27.2% | -0.95 | 28.73 | 27.25 | 30.20 | — |
| — | 0.35 | 0.46 | 0.41 | +0.04 | 28.1% | 380 | 28.1% | -0.97 | 33.58 | 32.05 | 35.10 | — |
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.