Spot 345.77
· 186 contratti su 5 scadenze
· fonte ibkr
· catturata 26/08 23:51 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 32.60 | 34.75 | 33.67 | +0.98 | 63.4% | 312.5 | — | — | 0.09 | 0.08 | 0.09 | — |
| — | 30.60 | 32.10 | 31.35 | +0.98 | 60.2% | 315 | — | — | 0.10 | 0.09 | 0.10 | — |
| — | 27.30 | 28.85 | 28.07 | +0.98 | 57.3% | 317.5 | 57.3% | -0.02 | 0.11 | 0.10 | 0.12 | — |
| — | 25.65 | 27.00 | 26.32 | +0.97 | 54.9% | 320 | 54.9% | -0.03 | 0.14 | 0.13 | 0.15 | — |
| — | 23.30 | 24.50 | 23.90 | +0.96 | 52.9% | 322.5 | 52.9% | -0.04 | 0.19 | 0.18 | 0.20 | — |
| — | 20.65 | 21.65 | 21.15 | +0.95 | 51.3% | 325 | 51.3% | -0.05 | 0.26 | 0.25 | 0.27 | — |
| — | 18.15 | 19.10 | 18.62 | +0.94 | 49.8% | 327.5 | 49.8% | -0.06 | 0.37 | 0.36 | 0.38 | — |
| — | 16.15 | 16.75 | 16.45 | +0.92 | 48.4% | 330 | 48.4% | -0.08 | 0.53 | 0.52 | 0.54 | — |
| — | 13.70 | 14.55 | 14.12 | +0.90 | 47.4% | 332.5 | 47.4% | -0.10 | 0.78 | 0.76 | 0.79 | — |
| — | 11.80 | 12.60 | 12.20 | +0.86 | 46.7% | 335 | 46.7% | -0.14 | 1.12 | 1.11 | 1.14 | — |
| — | 9.85 | 10.25 | 10.05 | +0.82 | 46.4% | 337.5 | 46.4% | -0.18 | 1.62 | 1.60 | 1.64 | — |
| — | 8.20 | 8.70 | 8.45 | +0.78 | 46.3% | 340 | 46.3% | -0.22 | 2.30 | 2.28 | 2.32 | — |
| — | 6.55 | 6.75 | 6.65 | +0.72 | 46.6% | 342.5 | 46.6% | -0.28 | 3.15 | 3.10 | 3.20 | — |
| — | 5.15 | 5.30 | 5.22 | +0.66 | 46.7% | 345 | 46.7% | -0.34 | 4.25 | 4.20 | 4.30 | — |
| — | 4.05 | 4.10 | 4.08 | +0.59 | 46.9% | 347.5 | 46.9% | -0.41 | 5.60 | 5.55 | 5.65 | — |
| — | 3.05 | 3.15 | 3.10 | +0.52 | 47.4% | 350 | 47.4% | -0.48 | 7.12 | 7.05 | 7.20 | — |
| — | 2.31 | 2.36 | 2.33 | +0.45 | 47.8% | 352.5 | 47.8% | -0.55 | 8.85 | 8.75 | 8.95 | — |
| — | 1.71 | 1.75 | 1.73 | +0.38 | 48.3% | 355 | 48.3% | -0.62 | 10.85 | 10.65 | 11.05 | — |
| — | 1.25 | 1.30 | 1.27 | +0.32 | 49.2% | 357.5 | 49.2% | -0.68 | 12.88 | 12.65 | 13.10 | — |
| — | 0.92 | 0.95 | 0.94 | +0.27 | 49.9% | 360 | 49.9% | -0.73 | 14.88 | 14.45 | 15.30 | — |
| — | 0.67 | 0.70 | 0.69 | +0.22 | 50.6% | 362.5 | 50.6% | -0.78 | 17.27 | 16.85 | 17.70 | — |
| — | 0.50 | 0.51 | 0.51 | +0.18 | 51.8% | 365 | 51.8% | -0.83 | 19.60 | 19.25 | 19.95 | — |
| — | 0.37 | 0.39 | 0.38 | +0.14 | 53.1% | 367.5 | 53.1% | -0.86 | 22.23 | 21.45 | 23.00 | — |
| — | 0.27 | 0.29 | 0.28 | +0.11 | 54.6% | 370 | 54.6% | -0.89 | 24.20 | 23.65 | 24.75 | — |
| — | 0.21 | 0.23 | 0.22 | +0.09 | 56.1% | 372.5 | 56.1% | -0.91 | 26.75 | 26.05 | 27.45 | — |
| — | 0.17 | 0.18 | 0.17 | +0.07 | 57.6% | 375 | 57.6% | -0.93 | 29.18 | 28.50 | 29.85 | — |
| — | 0.13 | 0.15 | 0.14 | +0.06 | 59.2% | 377.5 | 59.2% | -0.95 | 31.90 | 30.95 | 32.85 | — |
| — | 0.11 | 0.12 | 0.12 | +0.05 | 61.0% | 380 | 61.0% | -0.96 | 34.33 | 33.35 | 35.30 | — |
| — | 0.09 | 0.10 | 0.10 | +0.04 | 63.2% | 382.5 | 63.2% | -0.97 | 36.73 | 35.25 | 38.20 | — |
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.