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 | |
| — | 32.80 | 35.50 | 34.15 | — | — | 310 | — | — | — | — | 0.38 | — |
| — | 27.90 | 31.30 | 29.60 | — | — | 315 | 28.8% | -0.08 | 0.11 | 0.08 | 0.14 | — |
| — | 25.30 | 28.85 | 27.07 | +0.90 | 28.3% | 317.5 | 28.3% | -0.10 | — | — | 0.82 | — |
| — | 23.10 | 26.45 | 24.77 | +0.87 | 28.0% | 320 | 28.0% | -0.13 | 0.38 | 0.20 | 0.56 | — |
| — | 20.55 | 24.25 | 22.40 | +0.84 | 27.7% | 322.5 | 27.7% | -0.17 | 0.84 | 0.24 | 1.44 | — |
| — | 18.40 | 21.75 | 20.07 | +0.80 | 27.4% | 325 | 27.4% | -0.20 | 0.60 | 0.45 | 0.75 | — |
| — | 16.10 | 18.85 | 17.48 | +0.75 | 27.3% | 327.5 | 27.3% | -0.25 | 0.93 | 0.59 | 1.27 | — |
| — | 13.90 | 17.35 | 15.62 | +0.70 | 27.1% | 330 | 27.1% | -0.30 | 1.14 | 0.79 | 1.49 | — |
| — | 11.90 | 15.20 | 13.55 | +0.64 | 27.0% | 332.5 | 27.0% | -0.36 | 1.63 | 1.08 | 2.18 | — |
| — | 10.25 | 12.75 | 11.50 | +0.58 | 27.0% | 335 | 27.0% | -0.42 | 2.04 | 1.64 | 2.45 | — |
| — | 9.55 | 10.90 | 10.22 | +0.52 | 27.0% | 337.5 | 27.0% | -0.48 | 2.83 | 1.67 | 4.00 | — |
| — | 7.60 | 8.90 | 8.25 | +0.46 | 27.0% | 340 | 27.0% | -0.55 | 3.65 | 1.96 | 5.35 | — |
| — | 4.95 | 8.50 | 6.72 | +0.40 | 27.0% | 342.5 | 27.0% | -0.61 | 4.85 | 2.95 | 6.75 | — |
| — | 4.65 | 7.15 | 5.90 | +0.34 | 27.1% | 345 | 27.1% | -0.67 | 6.28 | 4.85 | 7.70 | — |
| — | 3.70 | 5.60 | 4.65 | +0.28 | 27.2% | 347.5 | 27.2% | -0.72 | 7.72 | 6.40 | 9.05 | — |
| — | 3.00 | 3.90 | 3.45 | +0.24 | 27.3% | 350 | 27.3% | -0.77 | 9.25 | 7.50 | 11.00 | — |
| — | 1.23 | 4.30 | 2.77 | +0.20 | 27.5% | 352.5 | 27.5% | -0.81 | 11.12 | 9.85 | 12.40 | — |
| — | 1.39 | 3.70 | 2.54 | +0.16 | 27.7% | 355 | 27.7% | -0.85 | 13.03 | 11.65 | 14.40 | — |
| — | 0.74 | 3.30 | 2.02 | +0.13 | 28.0% | 357.5 | 28.0% | -0.88 | 14.82 | 13.00 | 16.65 | — |
| — | 1.00 | 1.64 | 1.32 | +0.10 | 28.3% | 360 | 28.3% | -0.91 | 16.95 | 15.15 | 18.75 | — |
| — | 0.90 | 1.25 | 1.07 | +0.08 | 28.6% | 362.5 | 28.6% | -0.92 | 19.18 | 17.40 | 20.95 | — |
| — | 0.61 | 1.05 | 0.83 | +0.07 | 29.0% | 365 | 29.0% | -0.94 | 21.43 | 19.70 | 23.15 | — |
| — | — | 2.47 | — | +0.05 | 29.5% | 367.5 | 29.5% | -0.96 | 23.80 | 22.05 | 25.55 | — |
| — | 0.35 | 0.47 | 0.41 | +0.04 | 30.0% | 370 | 30.0% | -0.97 | 26.38 | 25.10 | 27.65 | — |
| — | 0.16 | 0.51 | 0.34 | +0.04 | 30.5% | 372.5 | 30.5% | -0.98 | 28.60 | 26.85 | 30.35 | — |
| — | 0.05 | 0.50 | 0.28 | +0.03 | 31.1% | 375 | 31.1% | -0.98 | 31.05 | 29.30 | 32.80 | — |
| — | — | 0.71 | — | +0.02 | 31.7% | 377.5 | 31.7% | -0.99 | 33.55 | 31.80 | 35.30 | — |
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.