Spot 341.57
· 178 contratti su 5 scadenze
· fonte ibkr
· catturata 13/08 22:48 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 31.10 | 33.15 | 32.12 | +0.95 | 41.8% | 310 | 41.8% | -0.05 | 0.48 | 0.43 | 0.53 | — |
| — | 28.70 | 31.60 | 30.15 | +0.94 | 41.3% | 312.5 | 41.3% | -0.06 | 0.69 | 0.36 | 1.03 | — |
| — | 26.15 | 28.85 | 27.50 | +0.93 | 40.9% | 315 | 40.9% | -0.07 | 0.86 | 0.72 | 1.00 | — |
| — | 24.10 | 26.80 | 25.45 | +0.91 | 40.5% | 317.5 | 40.5% | -0.09 | 1.18 | 0.95 | 1.41 | — |
| — | 21.70 | 24.25 | 22.98 | +0.89 | 40.2% | 320 | 40.2% | -0.11 | 1.34 | 1.24 | 1.45 | — |
| — | 19.85 | 22.25 | 21.05 | +0.86 | 39.9% | 322.5 | 39.9% | -0.14 | 1.77 | 1.60 | 1.95 | — |
| — | 17.85 | 20.50 | 19.18 | +0.84 | 39.7% | 325 | 39.7% | -0.17 | 2.14 | 1.88 | 2.40 | — |
| — | 15.50 | 18.25 | 16.88 | +0.80 | 39.5% | 327.5 | 39.5% | -0.20 | 2.79 | 2.49 | 3.10 | — |
| — | 14.30 | 17.05 | 15.68 | +0.76 | 39.4% | 330 | 39.4% | -0.24 | 3.38 | 3.10 | 3.65 | — |
| — | 12.55 | 14.75 | 13.65 | +0.72 | 39.3% | 332.5 | 39.3% | -0.28 | 3.96 | 2.93 | 5.00 | — |
| — | 10.60 | 13.55 | 12.07 | +0.68 | 39.2% | 335 | 39.2% | -0.32 | 4.90 | 4.40 | 5.40 | — |
| — | 9.55 | 11.40 | 10.47 | +0.64 | 39.2% | 337.5 | 39.2% | -0.36 | 6.20 | 5.25 | 7.15 | — |
| — | 7.75 | 10.35 | 9.05 | +0.58 | 39.2% | 340 | 39.2% | -0.42 | 7.17 | 6.65 | 7.70 | — |
| — | 7.20 | 8.10 | 7.65 | +0.54 | 39.2% | 342.5 | 39.2% | -0.46 | 8.32 | 7.85 | 8.80 | — |
| — | 6.10 | 7.05 | 6.58 | +0.49 | 39.2% | 345 | 39.2% | -0.51 | 9.68 | 9.00 | 10.35 | — |
| — | 4.85 | 6.00 | 5.42 | +0.44 | 39.3% | 347.5 | 39.3% | -0.56 | 11.18 | 10.45 | 11.90 | — |
| — | 4.25 | 5.00 | 4.62 | +0.40 | 39.3% | 350 | 39.3% | -0.60 | 13.03 | 11.70 | 14.35 | — |
| — | 2.95 | 4.65 | 3.80 | +0.36 | 39.4% | 352.5 | 39.4% | -0.64 | 14.75 | 13.40 | 16.10 | — |
| — | 2.98 | 3.75 | 3.37 | +0.32 | 39.5% | 355 | 39.5% | -0.68 | 16.60 | 15.30 | 17.90 | — |
| — | 2.32 | 2.99 | 2.65 | +0.28 | 39.7% | 357.5 | 39.7% | -0.72 | 18.05 | 17.35 | 18.75 | — |
| — | 2.14 | 2.41 | 2.27 | +0.25 | 39.8% | 360 | 39.8% | -0.75 | 20.35 | 19.35 | 21.35 | — |
| — | 1.70 | 1.91 | 1.80 | +0.22 | 40.0% | 362.5 | 40.0% | -0.79 | 22.73 | 21.60 | 23.85 | — |
| — | 1.30 | 1.70 | 1.50 | +0.18 | 40.2% | 365 | 40.2% | -0.82 | 24.80 | 23.70 | 25.90 | — |
| — | 0.85 | 1.35 | 1.10 | +0.16 | 40.5% | 367.5 | 40.5% | -0.84 | 27.05 | 25.95 | 28.15 | — |
| — | 0.90 | 1.10 | 1.00 | +0.14 | 40.8% | 370 | 40.8% | -0.87 | 29.43 | 28.30 | 30.55 | — |
| — | 0.21 | 1.10 | 0.66 | +0.11 | 41.1% | 372.5 | 41.1% | -0.89 | 31.73 | 30.60 | 32.85 | — |
| — | 0.55 | 0.65 | 0.60 | +0.10 | 41.5% | 375 | 41.5% | -0.90 | 34.08 | 32.95 | 35.20 | — |
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.