Spot 355.44
· 182 contratti su 5 scadenze
· fonte ibkr
· catturata 26/08 23:54 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 33.95 | 37.25 | 35.60 | +0.98 | 69.3% | 320 | 69.3% | -0.02 | 0.12 | 0.09 | 0.15 | — |
| — | 31.25 | 35.15 | 33.20 | +0.98 | 67.3% | 322.5 | 67.3% | -0.02 | 0.20 | 0.01 | 0.39 | — |
| — | 28.80 | 32.70 | 30.75 | +0.97 | 65.4% | 325 | 65.4% | -0.03 | 0.24 | 0.13 | 0.36 | — |
| — | 26.35 | 30.25 | 28.30 | +0.96 | 63.6% | 327.5 | 63.6% | -0.04 | 0.28 | 0.08 | 0.49 | — |
| — | 24.10 | 27.50 | 25.80 | +0.95 | 61.9% | 330 | 61.9% | -0.05 | 0.32 | 0.27 | 0.36 | — |
| — | 21.65 | 25.05 | 23.35 | +0.94 | 60.3% | 332.5 | 60.3% | -0.06 | 0.40 | 0.15 | 0.64 | — |
| — | 19.15 | 23.25 | 21.20 | +0.92 | 58.7% | 335 | 58.7% | -0.08 | 0.47 | 0.30 | 0.64 | — |
| — | 17.15 | 19.65 | 18.40 | +0.90 | 57.3% | 337.5 | 57.3% | -0.11 | 0.61 | 0.44 | 0.79 | — |
| — | 15.75 | 17.25 | 16.50 | +0.86 | 56.1% | 340 | 56.1% | -0.14 | 0.97 | 0.90 | 1.05 | — |
| — | 13.40 | 16.00 | 14.70 | +0.83 | 54.9% | 342.5 | 54.9% | -0.17 | 1.50 | 1.21 | 1.79 | — |
| — | 12.10 | 13.65 | 12.88 | +0.78 | 53.9% | 345 | 53.9% | -0.22 | 1.75 | 1.62 | 1.88 | — |
| — | 10.15 | 12.20 | 11.18 | +0.73 | 53.1% | 347.5 | 53.1% | -0.27 | 2.40 | 2.25 | 2.55 | — |
| — | 8.45 | 9.50 | 8.97 | +0.68 | 52.5% | 350 | 52.5% | -0.32 | 2.83 | 2.40 | 3.25 | — |
| — | 6.95 | 8.55 | 7.75 | +0.62 | 52.2% | 352.5 | 52.2% | -0.38 | 3.75 | 3.25 | 4.25 | — |
| — | 5.65 | 6.20 | 5.92 | +0.55 | 52.1% | 355 | 52.1% | -0.45 | 5.05 | 4.75 | 5.35 | — |
| — | 4.50 | 5.00 | 4.75 | +0.49 | 52.2% | 357.5 | 52.2% | -0.51 | 6.65 | 5.50 | 7.80 | — |
| — | 3.05 | 4.00 | 3.52 | +0.43 | 52.5% | 360 | 52.5% | -0.57 | 7.58 | 6.85 | 8.30 | — |
| — | 2.72 | 3.10 | 2.91 | +0.36 | 52.9% | 362.5 | 52.9% | -0.64 | 9.35 | 8.70 | 10.00 | — |
| — | 2.11 | 2.45 | 2.28 | +0.31 | 53.5% | 365 | 53.5% | -0.69 | 11.30 | 10.20 | 12.40 | — |
| — | 1.57 | 1.87 | 1.72 | +0.26 | 54.1% | 367.5 | 54.1% | -0.74 | 13.10 | 12.20 | 14.00 | — |
| — | 1.28 | 1.39 | 1.33 | +0.21 | 54.9% | 370 | 54.9% | -0.79 | 15.35 | 14.05 | 16.65 | — |
| — | 0.86 | 1.34 | 1.10 | +0.17 | 55.5% | 372.5 | 55.5% | -0.83 | 17.48 | 16.15 | 18.80 | — |
| — | 0.75 | 0.85 | 0.80 | +0.14 | 56.5% | 375 | 56.5% | -0.86 | 19.85 | 18.90 | 20.80 | — |
| — | 0.50 | 0.68 | 0.59 | +0.11 | 57.6% | 377.5 | 57.6% | -0.89 | 22.50 | 21.60 | 23.40 | — |
| — | 0.41 | 0.50 | 0.46 | +0.09 | 58.7% | 380 | 58.7% | -0.91 | 24.75 | 23.00 | 26.50 | — |
| — | 0.29 | 0.43 | 0.36 | +0.07 | 60.0% | 382.5 | 60.0% | -0.93 | 27.12 | 25.40 | 28.85 | — |
| — | 0.25 | 0.30 | 0.28 | +0.06 | 61.3% | 385 | 61.3% | -0.95 | 30.02 | 28.85 | 31.20 | — |
| — | 0.18 | 0.40 | 0.29 | +0.05 | 62.7% | 387.5 | 62.7% | -0.96 | 32.25 | 30.30 | 34.20 | — |
| — | 0.13 | 0.24 | 0.18 | +0.04 | 64.2% | 390 | 64.2% | -0.97 | 34.80 | 33.25 | 36.35 | — |
| — | 0.10 | 0.19 | 0.14 | +0.03 | 65.7% | 392.5 | 65.7% | -0.97 | 37.15 | 35.20 | 39.10 | — |
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.