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 | |
| — | 37.50 | 40.90 | 39.20 | +0.85 | 70.7% | 320 | 70.7% | -0.15 | 3.31 | 2.92 | 3.70 | — |
| — | 35.85 | 38.90 | 37.38 | +0.84 | 70.7% | 322.5 | 70.7% | -0.16 | 3.95 | 3.70 | 4.20 | — |
| — | 33.50 | 36.45 | 34.98 | +0.82 | 70.6% | 325 | 70.6% | -0.18 | 4.45 | 4.20 | 4.70 | — |
| — | 32.05 | 34.90 | 33.48 | +0.80 | 70.6% | 327.5 | 70.6% | -0.20 | 5.00 | 4.15 | 5.85 | — |
| — | 30.25 | 32.55 | 31.40 | +0.78 | 70.7% | 330 | 70.7% | -0.22 | 5.45 | 5.00 | 5.90 | — |
| — | 28.45 | 30.75 | 29.60 | +0.76 | 70.7% | 332.5 | 70.7% | -0.24 | 6.17 | 5.70 | 6.65 | — |
| — | 26.75 | 29.40 | 28.07 | +0.74 | 70.8% | 335 | 70.8% | -0.26 | 7.12 | 6.85 | 7.40 | — |
| — | 25.50 | 27.65 | 26.57 | +0.72 | 70.9% | 337.5 | 70.9% | -0.29 | 7.95 | 7.55 | 8.35 | — |
| — | 24.25 | 26.20 | 25.23 | +0.69 | 71.0% | 340 | 71.0% | -0.31 | 8.75 | 8.50 | 9.00 | — |
| — | 22.80 | 24.30 | 23.55 | +0.67 | 71.1% | 342.5 | 71.1% | -0.33 | 9.80 | 9.45 | 10.15 | — |
| — | 20.60 | 22.85 | 21.73 | +0.64 | 71.3% | 345 | 71.3% | -0.36 | 10.72 | 10.30 | 11.15 | — |
| — | 19.95 | 21.40 | 20.68 | +0.62 | 71.4% | 347.5 | 71.4% | -0.38 | 12.38 | 11.50 | 13.25 | — |
| — | 18.70 | 20.00 | 19.35 | +0.59 | 71.6% | 350 | 71.6% | -0.41 | 12.43 | 11.65 | 13.20 | — |
| — | 17.35 | 18.85 | 18.10 | +0.57 | 71.8% | 352.5 | 71.8% | -0.43 | 14.40 | 13.10 | 15.70 | — |
| — | 15.10 | 16.80 | 15.95 | +0.54 | 72.0% | 355 | 72.0% | -0.46 | 15.15 | 14.45 | 15.85 | — |
| — | 13.90 | 16.40 | 15.15 | +0.52 | 72.2% | 357.5 | 72.2% | -0.48 | 16.35 | 15.45 | 17.25 | — |
| — | 14.05 | 14.70 | 14.38 | +0.49 | 72.4% | 360 | 72.4% | -0.51 | 17.90 | 17.10 | 18.70 | — |
| — | 11.80 | 14.25 | 13.03 | +0.47 | 72.6% | 362.5 | 72.6% | -0.53 | 19.70 | 18.15 | 21.25 | — |
| — | 12.00 | 13.25 | 12.62 | +0.45 | 72.9% | 365 | 72.9% | -0.55 | 21.88 | 20.45 | 23.30 | — |
| — | 11.05 | 11.70 | 11.38 | +0.42 | 73.1% | 367.5 | 73.1% | -0.58 | 22.82 | 22.35 | 23.30 | — |
| — | 10.15 | 11.00 | 10.57 | +0.40 | 73.4% | 370 | 73.4% | -0.60 | 24.43 | 22.80 | 26.05 | — |
| — | 9.40 | 10.05 | 9.72 | +0.38 | 73.6% | 372.5 | 73.6% | -0.62 | 25.73 | 24.70 | 26.75 | — |
| — | 8.65 | 9.30 | 8.97 | +0.36 | 73.9% | 375 | 73.9% | -0.65 | 28.40 | 27.30 | 29.50 | — |
| — | 7.95 | 8.85 | 8.40 | +0.34 | 74.1% | 377.5 | 74.1% | -0.67 | 29.48 | 28.45 | 30.50 | — |
| — | 7.45 | 7.95 | 7.70 | +0.32 | 74.4% | 380 | 74.4% | -0.69 | 31.70 | 30.35 | 33.05 | — |
| — | 6.80 | 7.30 | 7.05 | +0.30 | 74.7% | 382.5 | 74.7% | -0.71 | 33.98 | 32.65 | 35.30 | — |
| — | 6.30 | 6.75 | 6.53 | +0.28 | 75.0% | 385 | 75.0% | -0.72 | 35.75 | 34.35 | 37.15 | — |
| — | 5.75 | 6.25 | 6.00 | +0.26 | 75.2% | 387.5 | 75.2% | -0.74 | 37.88 | 36.60 | 39.15 | — |
| — | 5.35 | 5.75 | 5.55 | +0.24 | 75.5% | 390 | 75.5% | -0.76 | 39.85 | 38.70 | 41.00 | — |
| — | 4.85 | 5.80 | 5.33 | +0.23 | 75.8% | 392.5 | 75.8% | -0.78 | 41.67 | 40.05 | 43.30 | — |
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.