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 | |
| — | 34.00 | 34.85 | 34.42 | +0.94 | 45.2% | 312.5 | 45.2% | -0.06 | 0.71 | 0.64 | 0.78 | — |
| — | 31.70 | 32.55 | 32.12 | +0.93 | 44.5% | 315 | 44.5% | -0.07 | 0.94 | 0.92 | 0.96 | — |
| — | 29.45 | 30.30 | 29.88 | +0.92 | 44.0% | 317.5 | 44.0% | -0.08 | 1.15 | 1.13 | 1.17 | — |
| — | 27.30 | 27.95 | 27.62 | +0.90 | 43.5% | 320 | 43.5% | -0.10 | 1.40 | 1.38 | 1.42 | — |
| — | 25.10 | 25.90 | 25.50 | +0.88 | 43.2% | 322.5 | 43.2% | -0.12 | 1.72 | 1.50 | 1.94 | — |
| — | 23.00 | 23.65 | 23.32 | +0.86 | 42.8% | 325 | 42.8% | -0.14 | 2.10 | 2.07 | 2.12 | — |
| — | 21.00 | 21.55 | 21.27 | +0.84 | 42.6% | 327.5 | 42.6% | -0.16 | 2.60 | 2.40 | 2.81 | — |
| — | 19.05 | 19.95 | 19.50 | +0.82 | 42.4% | 330 | 42.4% | -0.18 | 3.08 | 3.00 | 3.15 | — |
| — | 17.40 | 17.60 | 17.50 | +0.79 | 42.3% | 332.5 | 42.3% | -0.21 | 3.70 | 3.65 | 3.75 | — |
| — | 15.60 | 16.30 | 15.95 | +0.76 | 42.1% | 335 | 42.1% | -0.25 | 4.42 | 4.35 | 4.50 | — |
| — | 13.95 | 14.70 | 14.32 | +0.72 | 41.9% | 337.5 | 41.9% | -0.28 | 5.15 | 5.00 | 5.30 | — |
| — | 12.30 | 12.60 | 12.45 | +0.69 | 41.9% | 340 | 41.9% | -0.32 | 6.12 | 6.00 | 6.25 | — |
| — | 10.95 | 11.10 | 11.03 | +0.65 | 41.9% | 342.5 | 42.0% | -0.35 | 7.28 | 7.20 | 7.35 | — |
| — | 9.55 | 9.80 | 9.68 | +0.61 | 42.1% | 345 | 42.1% | -0.39 | 8.43 | 8.35 | 8.50 | — |
| — | 8.45 | 9.00 | 8.72 | +0.57 | 42.0% | 347.5 | 42.0% | -0.44 | 9.78 | 9.65 | 9.90 | — |
| — | 7.35 | 7.50 | 7.42 | +0.52 | 42.0% | 350 | 42.0% | -0.48 | 11.20 | 11.05 | 11.35 | — |
| — | 6.35 | 6.50 | 6.42 | +0.48 | 42.0% | 352.5 | 42.0% | -0.52 | 12.65 | 12.55 | 12.75 | — |
| — | 5.50 | 5.60 | 5.55 | +0.44 | 42.3% | 355 | 42.3% | -0.56 | 14.30 | 14.20 | 14.40 | — |
| — | 4.70 | 4.85 | 4.78 | +0.40 | 42.5% | 357.5 | 42.5% | -0.60 | 16.00 | 15.90 | 16.10 | — |
| — | 4.05 | 4.15 | 4.10 | +0.37 | 42.7% | 360 | 42.7% | -0.64 | 17.85 | 17.75 | 17.95 | — |
| — | 3.35 | 3.65 | 3.50 | +0.33 | 42.9% | 362.5 | 42.9% | -0.67 | 19.85 | 19.65 | 20.05 | — |
| — | 2.96 | 3.05 | 3.00 | +0.30 | 43.2% | 365 | 43.2% | -0.71 | 21.88 | 21.40 | 22.35 | — |
| — | 2.52 | 2.57 | 2.54 | +0.27 | 43.4% | 367.5 | 43.4% | -0.74 | 23.88 | 23.35 | 24.40 | — |
| — | 2.15 | 2.20 | 2.17 | +0.24 | 43.7% | 370 | 43.7% | -0.77 | 25.93 | 25.35 | 26.50 | — |
| — | 1.83 | 1.87 | 1.85 | +0.21 | 44.1% | 372.5 | 44.1% | -0.79 | 28.02 | 27.20 | 28.85 | — |
| — | 1.56 | 1.59 | 1.57 | +0.18 | 44.4% | 375 | 44.4% | -0.82 | 30.40 | 29.95 | 30.85 | — |
| — | 1.32 | 1.36 | 1.34 | +0.16 | 44.8% | 377.5 | 44.8% | -0.84 | 32.58 | 31.80 | 33.35 | — |
| — | 1.13 | 1.17 | 1.15 | +0.14 | 45.3% | 380 | 45.3% | -0.86 | 35.05 | 34.45 | 35.65 | — |
| — | 0.97 | 1.12 | 1.04 | +0.12 | 45.8% | 382.5 | 45.8% | -0.88 | 37.42 | 36.50 | 38.35 | — |
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.