Spot 342.26
· 170 contratti su 5 scadenze
· fonte ibkr
· catturata 14/08 22:27 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 32.05 | 33.10 | 32.58 | +0.95 | 40.5% | 310 | 40.5% | -0.05 | 0.27 | 0.26 | 0.28 | — |
| — | 29.55 | 31.30 | 30.43 | +0.93 | 39.4% | 312.5 | 39.4% | -0.07 | 0.34 | 0.33 | 0.34 | — |
| — | 27.20 | 28.35 | 27.77 | +0.92 | 38.5% | 315 | 38.5% | -0.08 | 0.42 | 0.42 | 0.43 | — |
| — | 24.85 | 26.50 | 25.68 | +0.90 | 37.9% | 317.5 | 37.9% | -0.10 | 0.55 | 0.54 | 0.56 | — |
| — | 22.85 | 24.10 | 23.48 | +0.87 | 37.3% | 320 | 37.3% | -0.13 | 0.72 | 0.71 | 0.73 | — |
| — | 20.40 | 21.30 | 20.85 | +0.84 | 36.7% | 322.5 | 36.7% | -0.16 | 0.95 | 0.94 | 0.97 | — |
| — | 18.55 | 19.00 | 18.77 | +0.81 | 36.5% | 325 | 36.5% | -0.19 | 1.26 | 1.24 | 1.28 | — |
| — | 16.55 | 17.00 | 16.77 | +0.77 | 36.1% | 327.5 | 36.1% | -0.24 | 1.66 | 1.64 | 1.68 | — |
| — | 14.65 | 14.85 | 14.75 | +0.72 | 36.0% | 330 | 36.0% | -0.28 | 2.17 | 2.14 | 2.20 | — |
| — | 12.50 | 13.00 | 12.75 | +0.67 | 36.0% | 332.5 | 36.0% | -0.33 | 2.79 | 2.77 | 2.82 | — |
| — | 11.05 | 11.25 | 11.15 | +0.62 | 35.5% | 335 | 35.5% | -0.38 | 3.60 | 3.55 | 3.65 | — |
| — | 9.50 | 9.65 | 9.57 | +0.57 | 36.1% | 337.5 | 36.1% | -0.43 | 4.50 | 4.45 | 4.55 | — |
| — | 8.10 | 8.20 | 8.15 | +0.52 | 36.3% | 340 | 36.3% | -0.49 | 5.58 | 5.50 | 5.65 | — |
| — | 6.85 | 6.95 | 6.90 | +0.46 | 36.6% | 342.5 | 36.6% | -0.54 | 6.83 | 6.75 | 6.90 | — |
| — | 5.70 | 5.85 | 5.78 | +0.41 | 36.8% | 345 | 36.8% | -0.59 | 8.28 | 8.15 | 8.40 | — |
| — | 4.75 | 4.85 | 4.80 | +0.37 | 36.9% | 347.5 | 36.9% | -0.64 | 9.72 | 9.65 | 9.80 | — |
| — | 3.95 | 4.00 | 3.98 | +0.32 | 37.3% | 350 | 37.3% | -0.68 | 11.43 | 11.35 | 11.50 | — |
| — | 3.25 | 3.35 | 3.30 | +0.28 | 37.3% | 352.5 | 37.3% | -0.72 | 13.25 | 13.15 | 13.35 | — |
| — | 2.68 | 2.72 | 2.70 | +0.24 | 37.9% | 355 | 37.9% | -0.76 | 15.15 | 15.05 | 15.25 | — |
| — | 2.20 | 2.25 | 2.23 | +0.21 | 38.5% | 357.5 | 38.5% | -0.79 | 17.25 | 16.65 | 17.85 | — |
| — | 1.80 | 1.85 | 1.82 | +0.18 | 39.1% | 360 | 39.1% | -0.82 | 19.55 | 19.05 | 20.05 | — |
| — | 1.49 | 1.53 | 1.51 | +0.16 | 39.8% | 362.5 | 39.8% | -0.85 | 21.85 | 21.30 | 22.40 | — |
| — | 1.24 | 1.28 | 1.26 | +0.13 | 40.5% | 365 | 40.5% | -0.87 | 23.60 | 22.90 | 24.30 | — |
| — | 1.05 | 1.07 | 1.06 | +0.12 | 41.2% | 367.5 | 41.2% | -0.89 | 26.18 | 24.90 | 27.45 | — |
| — | 0.89 | 0.91 | 0.90 | +0.10 | 42.0% | 370 | 42.0% | -0.90 | 28.40 | 27.45 | 29.35 | — |
| — | 0.76 | 0.78 | 0.77 | +0.09 | 43.0% | 372.5 | 43.0% | -0.92 | 30.62 | 29.40 | 31.85 | — |
| — | 0.66 | 0.67 | 0.67 | +0.08 | 44.1% | 375 | 44.1% | -0.93 | 33.05 | 32.10 | 34.00 | — |
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.