Spot 343.95
· 180 contratti su 5 scadenze
· fonte ibkr
· catturata 19/08 23:55 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 32.50 | 35.15 | 33.83 | +0.99 | 56.5% | 310 | 56.5% | -0.01 | 0.02 | 0.01 | 0.03 | — |
| — | 30.55 | 33.40 | 31.98 | +0.98 | 53.5% | 312.5 | 53.5% | -0.02 | 0.07 | 0.02 | 0.12 | — |
| — | 27.50 | 30.15 | 28.82 | +0.97 | 50.4% | 315 | 50.4% | -0.03 | 0.03 | 0.01 | 0.05 | — |
| — | 25.60 | 28.30 | 26.95 | +0.96 | 47.3% | 317.5 | 47.3% | -0.04 | 0.12 | 0.01 | 0.24 | — |
| — | 23.05 | 25.15 | 24.10 | +0.95 | 44.2% | 320 | 44.2% | -0.05 | 0.04 | 0.02 | 0.05 | — |
| — | 20.60 | 23.30 | 21.95 | +0.92 | 41.2% | 322.5 | 41.2% | -0.08 | 0.12 | 0.01 | 0.22 | — |
| — | 17.55 | 20.20 | 18.88 | +0.89 | 38.5% | 325 | 38.5% | -0.11 | 0.10 | 0.03 | 0.16 | — |
| — | 15.65 | 18.40 | 17.02 | +0.84 | 36.0% | 327.5 | 36.0% | -0.16 | 0.12 | 0.05 | 0.18 | — |
| — | 12.65 | 15.30 | 13.97 | +0.78 | 33.9% | 330 | 33.9% | -0.22 | 0.17 | 0.12 | 0.21 | — |
| — | 10.25 | 12.90 | 11.57 | +0.70 | 32.0% | 332.5 | 32.0% | -0.30 | 0.33 | 0.26 | 0.40 | — |
| — | 8.05 | 10.65 | 9.35 | +0.61 | 30.6% | 335 | 30.6% | -0.39 | 0.44 | 0.34 | 0.54 | — |
| — | 5.95 | 8.30 | 7.12 | +0.51 | 29.6% | 337.5 | 29.6% | -0.49 | 0.84 | 0.68 | 1.00 | — |
| — | 4.95 | 6.15 | 5.55 | +0.42 | 29.2% | 340 | 29.2% | -0.58 | 1.42 | 1.25 | 1.59 | — |
| — | 2.92 | 4.60 | 3.76 | +0.33 | 29.3% | 342.5 | 29.3% | -0.67 | 2.04 | 1.67 | 2.40 | — |
| — | 2.29 | 3.30 | 2.79 | +0.25 | 29.9% | 345 | 29.9% | -0.75 | 3.38 | 2.86 | 3.90 | — |
| — | 1.70 | 2.00 | 1.85 | +0.19 | 30.7% | 347.5 | 30.7% | -0.81 | 5.33 | 4.40 | 6.25 | — |
| — | 0.99 | 1.40 | 1.20 | +0.14 | 31.3% | 350 | 31.3% | -0.86 | 7.22 | 6.00 | 8.45 | — |
| — | 0.62 | 0.80 | 0.71 | +0.10 | 31.9% | 352.5 | 31.9% | -0.90 | 8.95 | 8.00 | 9.90 | — |
| — | 0.35 | 0.49 | 0.42 | +0.07 | 32.7% | 355 | 32.7% | -0.93 | 11.40 | 10.25 | 12.55 | — |
| — | 0.22 | 0.30 | 0.26 | +0.05 | 33.7% | 357.5 | 33.7% | -0.95 | 13.70 | 12.65 | 14.75 | — |
| — | 0.10 | 0.15 | 0.12 | +0.03 | 34.9% | 360 | 34.9% | -0.97 | 16.32 | 15.05 | 17.60 | — |
| — | 0.03 | 0.28 | 0.15 | +0.02 | 36.2% | 362.5 | 36.2% | -0.98 | 18.25 | 16.90 | 19.60 | — |
| — | 0.04 | 0.12 | 0.08 | +0.02 | 37.6% | 365 | 37.6% | -0.99 | 21.30 | 20.05 | 22.55 | — |
| — | — | 0.25 | — | +0.01 | 39.0% | 367.5 | 39.0% | -0.99 | 23.18 | 21.80 | 24.55 | — |
| — | 0.01 | 0.04 | 0.03 | +0.01 | 40.4% | 370 | 40.4% | -1.00 | 26.10 | 25.15 | 27.05 | — |
| — | — | 0.03 | — | +0.01 | 41.6% | 372.5 | 41.6% | -1.00 | 28.65 | 27.00 | 30.30 | — |
| — | 0.01 | 0.12 | 0.07 | +0.00 | 42.5% | 375 | 42.5% | -1.00 | 31.10 | 30.15 | 32.05 | — |
| — | — | 0.27 | — | +0.00 | 43.1% | 377.5 | 43.1% | -1.00 | 33.30 | 32.05 | 34.55 | — |
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.