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 | |
| — | 33.10 | 34.65 | 33.88 | +0.89 | 39.1% | 310 | 39.1% | -0.11 | 1.09 | 1.07 | 1.11 | — |
| — | 30.75 | 32.65 | 31.70 | +0.88 | 38.7% | 312.5 | 38.7% | -0.13 | 1.31 | 1.29 | 1.34 | — |
| — | 28.70 | 30.05 | 29.38 | +0.85 | 38.3% | 315 | 38.3% | -0.15 | 1.58 | 1.56 | 1.61 | — |
| — | 26.60 | 28.05 | 27.32 | +0.83 | 38.1% | 317.5 | 38.1% | -0.17 | 1.91 | 1.88 | 1.94 | — |
| — | 24.55 | 25.60 | 25.07 | +0.80 | 37.9% | 320 | 37.9% | -0.20 | 2.31 | 2.27 | 2.34 | — |
| — | 22.25 | 23.75 | 23.00 | +0.77 | 37.8% | 322.5 | 37.8% | -0.23 | 2.77 | 2.74 | 2.81 | — |
| — | 21.00 | 21.30 | 21.15 | +0.74 | 37.7% | 325 | 37.7% | -0.26 | 3.30 | 3.25 | 3.35 | — |
| — | 18.65 | 19.80 | 19.23 | +0.71 | 37.6% | 327.5 | 37.6% | -0.29 | 3.95 | 3.90 | 4.00 | — |
| — | 16.95 | 18.00 | 17.48 | +0.67 | 37.5% | 330 | 37.5% | -0.33 | 4.65 | 4.60 | 4.70 | — |
| — | 15.60 | 16.15 | 15.88 | +0.64 | 37.5% | 332.5 | 37.5% | -0.36 | 5.50 | 5.45 | 5.55 | — |
| — | 14.10 | 14.45 | 14.28 | +0.60 | 37.4% | 335 | 37.4% | -0.40 | 6.42 | 6.35 | 6.50 | — |
| — | 12.65 | 13.10 | 12.88 | +0.56 | 37.4% | 337.5 | 37.4% | -0.44 | 7.47 | 7.40 | 7.55 | — |
| — | 11.30 | 11.55 | 11.43 | +0.53 | 37.4% | 340 | 37.4% | -0.48 | 8.62 | 8.55 | 8.70 | — |
| — | 10.05 | 10.30 | 10.18 | +0.48 | 37.5% | 342.5 | 37.5% | -0.52 | 9.88 | 9.80 | 9.95 | — |
| — | 9.00 | 9.15 | 9.07 | +0.45 | 37.7% | 345 | 37.7% | -0.55 | 11.30 | 11.15 | 11.45 | — |
| — | 8.00 | 8.10 | 8.05 | +0.41 | 37.9% | 347.5 | 37.9% | -0.59 | 12.75 | 12.50 | 13.00 | — |
| — | 7.05 | 7.20 | 7.12 | +0.38 | 38.1% | 350 | 38.1% | -0.63 | 14.35 | 14.15 | 14.55 | — |
| — | 6.20 | 6.35 | 6.28 | +0.34 | 38.3% | 352.5 | 38.3% | -0.66 | 16.00 | 15.50 | 16.50 | — |
| — | 5.45 | 5.55 | 5.50 | +0.31 | 38.5% | 355 | 38.5% | -0.69 | 17.73 | 17.45 | 18.00 | — |
| — | 4.20 | 4.30 | 4.25 | +0.25 | 39.0% | 360 | 39.0% | -0.75 | 21.50 | 21.20 | 21.80 | — |
| — | 3.20 | 3.30 | 3.25 | +0.21 | 39.6% | 365 | 39.6% | -0.80 | 25.55 | 24.85 | 26.25 | — |
| — | 2.48 | 2.53 | 2.50 | +0.17 | 40.4% | 370 | 40.4% | -0.84 | 29.93 | 29.20 | 30.65 | — |
| — | 1.92 | 1.97 | 1.95 | +0.13 | 41.3% | 375 | 41.3% | -0.87 | 34.20 | 33.30 | 35.10 | — |
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.