Spot 345.69
· 152 contratti su 5 scadenze
· fonte ibkr
· catturata 15/08 01:11 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 32.20 | 37.70 | 34.95 | +0.95 | 47.0% | 312.5 | 47.0% | -0.06 | 0.53 | 0.30 | 0.75 | — |
| — | 29.00 | 35.50 | 32.25 | +0.93 | 46.5% | 315 | 46.5% | -0.07 | 0.70 | 0.45 | 0.95 | — |
| — | 27.20 | 32.90 | 30.05 | +0.92 | 46.1% | 317.5 | 46.1% | -0.08 | 0.78 | 0.35 | 1.20 | — |
| — | 25.20 | 28.00 | 26.60 | +0.90 | 45.7% | 320 | 45.7% | -0.11 | 1.02 | 0.85 | 1.20 | — |
| — | 22.80 | 28.40 | 25.60 | +0.87 | 45.4% | 322.5 | 45.4% | -0.12 | 1.45 | 0.90 | 2.00 | — |
| — | 20.80 | 26.30 | 23.55 | +0.84 | 45.1% | 325 | 45.1% | -0.15 | 1.70 | 1.40 | 2.00 | — |
| — | 19.50 | 24.20 | 21.85 | +0.82 | 44.9% | 327.5 | 44.9% | -0.19 | 1.98 | 1.45 | 2.50 | — |
| — | 17.30 | 19.70 | 18.50 | +0.78 | 44.8% | 330 | 44.8% | -0.21 | 2.65 | 2.20 | 3.10 | — |
| — | 15.30 | 17.90 | 16.60 | +0.75 | 44.7% | 332.5 | 44.7% | -0.25 | 3.25 | 2.70 | 3.80 | — |
| — | 13.60 | 16.10 | 14.85 | +0.70 | 44.6% | 335 | 44.6% | -0.29 | 4.00 | 3.20 | 4.80 | — |
| — | 12.10 | 14.30 | 13.20 | +0.67 | 44.6% | 337.5 | 44.6% | -0.33 | 4.70 | 4.00 | 5.40 | — |
| — | 10.60 | 12.90 | 11.75 | +0.62 | 44.6% | 340 | 44.6% | -0.38 | 5.75 | 5.10 | 6.40 | — |
| — | 9.30 | 11.20 | 10.25 | +0.58 | 44.6% | 342.5 | 44.6% | -0.42 | 6.95 | 6.00 | 7.90 | — |
| — | 8.00 | 9.90 | 8.95 | +0.53 | 44.6% | 345 | 44.6% | -0.47 | 8.05 | 7.20 | 8.90 | — |
| — | 6.80 | 8.30 | 7.55 | +0.48 | 44.7% | 347.5 | 44.7% | -0.51 | 9.35 | 8.50 | 10.20 | — |
| — | 6.10 | 7.70 | 6.90 | +0.44 | 44.8% | 350 | 44.8% | -0.56 | 10.85 | 9.80 | 11.90 | — |
| — | 5.20 | 6.60 | 5.90 | +0.40 | 44.9% | 352.5 | 44.9% | -0.61 | 12.45 | 11.30 | 13.60 | — |
| — | 4.40 | 5.40 | 4.90 | +0.35 | 45.1% | 355 | 45.1% | -0.65 | 14.05 | 12.80 | 15.30 | — |
| — | 3.70 | 4.90 | 4.30 | +0.31 | 45.2% | 357.5 | 45.2% | -0.69 | 15.85 | 14.50 | 17.20 | — |
| — | 3.30 | 3.80 | 3.55 | +0.27 | 45.4% | 360 | 45.4% | -0.73 | 17.65 | 16.20 | 19.10 | — |
| — | 1.65 | 2.60 | 2.12 | +0.20 | 45.9% | 365 | 45.9% | -0.79 | 21.60 | 20.10 | 23.10 | — |
| — | 1.00 | 1.90 | 1.45 | +0.15 | 46.5% | 370 | 46.5% | -0.85 | 25.15 | 23.10 | 27.20 | — |
| — | 0.50 | 1.30 | 0.90 | +0.11 | 47.2% | 375 | 47.2% | -0.89 | 29.55 | 27.60 | 31.50 | — |
| — | 0.40 | 1.00 | 0.70 | +0.08 | 48.1% | 380 | 48.1% | -0.92 | 34.15 | 32.20 | 36.10 | — |
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.