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 | |
| — | 36.60 | 43.00 | 39.80 | +0.80 | 67.8% | 312.5 | 67.8% | -0.20 | 5.60 | 3.70 | 7.50 | — |
| — | 35.20 | 39.80 | 37.50 | +0.78 | 67.8% | 315 | 67.8% | -0.22 | 6.90 | 5.60 | 8.20 | — |
| — | 34.00 | 37.90 | 35.95 | +0.76 | 67.7% | 317.5 | 67.7% | -0.24 | 7.05 | 5.30 | 8.80 | — |
| — | 32.80 | 36.20 | 34.50 | +0.74 | 67.7% | 320 | 67.7% | -0.26 | 6.80 | 5.60 | 8.00 | — |
| — | 30.20 | 34.40 | 32.30 | +0.72 | 67.7% | 322.5 | 67.7% | -0.28 | 8.75 | 7.20 | 10.30 | — |
| — | 27.60 | 32.70 | 30.15 | +0.70 | 67.7% | 325 | 67.7% | -0.30 | 8.30 | 7.00 | 9.60 | — |
| — | 26.00 | 31.10 | 28.55 | +0.68 | 67.7% | 327.5 | 67.7% | -0.32 | 9.75 | 8.50 | 11.00 | — |
| — | 25.00 | 29.50 | 27.25 | +0.66 | 67.7% | 330 | 67.7% | -0.34 | 10.95 | 8.80 | 13.10 | — |
| — | 23.50 | 27.90 | 25.70 | +0.64 | 67.8% | 332.5 | 67.8% | -0.36 | 12.45 | 10.70 | 14.20 | — |
| — | 21.90 | 26.40 | 24.15 | +0.62 | 67.8% | 335 | 67.8% | -0.38 | 13.00 | 10.80 | 15.20 | — |
| — | 20.30 | 25.00 | 22.65 | +0.60 | 67.9% | 337.5 | 67.9% | -0.40 | 14.15 | 11.90 | 16.40 | — |
| — | 20.10 | 22.90 | 21.50 | +0.58 | 68.0% | 340 | 68.0% | -0.42 | 14.55 | 13.00 | 16.10 | — |
| — | 19.00 | 22.40 | 20.70 | +0.55 | 68.1% | 342.5 | 68.1% | -0.45 | 16.55 | 14.20 | 18.90 | — |
| — | 17.60 | 20.40 | 19.00 | +0.53 | 68.2% | 345 | 68.2% | -0.47 | 18.00 | 16.60 | 19.40 | — |
| — | 15.40 | 20.00 | 17.70 | +0.51 | 68.3% | 347.5 | 68.3% | -0.49 | 19.35 | 17.30 | 21.40 | — |
| — | 15.30 | 17.80 | 16.55 | +0.49 | 68.4% | 350 | 68.4% | -0.51 | 20.35 | 18.20 | 22.50 | — |
| — | 13.30 | 17.80 | 15.55 | +0.47 | 68.6% | 352.5 | 68.6% | -0.53 | 21.75 | 19.70 | 23.80 | — |
| — | 12.30 | 16.80 | 14.55 | +0.45 | 68.7% | 355 | 68.7% | -0.55 | 23.45 | 21.10 | 25.80 | — |
| — | 11.30 | 15.80 | 13.55 | +0.43 | 68.9% | 357.5 | 68.9% | -0.57 | 25.15 | 23.50 | 26.80 | — |
| — | 11.50 | 14.90 | 13.20 | +0.41 | 69.0% | 360 | 69.0% | -0.59 | 26.30 | 24.10 | 28.50 | — |
| — | 10.00 | 13.20 | 11.60 | +0.37 | 69.3% | 365 | 69.3% | -0.63 | 29.10 | 27.50 | 30.70 | — |
| — | 7.40 | 11.70 | 9.55 | +0.33 | 69.7% | 370 | 69.7% | -0.67 | 33.15 | 31.30 | 35.00 | — |
| — | 6.10 | 10.30 | 8.20 | +0.30 | 70.0% | 375 | 70.0% | -0.70 | 36.75 | 34.70 | 38.80 | — |
| — | 5.00 | 9.10 | 7.05 | +0.27 | 70.4% | 380 | 70.4% | -0.73 | 40.45 | 38.30 | 42.60 | — |
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.