Spot 354.93
· 186 contratti su 5 scadenze
· fonte ibkr
· catturata 07/08 22:26 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 33.40 | 36.70 | 35.05 | +0.98 | 35.0% | 320 | 35.0% | -0.02 | 0.10 | 0.03 | 0.18 | — |
| — | 30.80 | 34.20 | 32.50 | +0.97 | 33.9% | 322.5 | — | — | 0.10 | 0.05 | 0.14 | — |
| — | 28.70 | 31.20 | 29.95 | — | — | 325 | — | — | 0.14 | 0.12 | 0.17 | — |
| — | 25.80 | 29.30 | 27.55 | +0.96 | 32.0% | 327.5 | 32.0% | -0.04 | 0.17 | 0.12 | 0.21 | — |
| — | 23.55 | 26.85 | 25.20 | +0.95 | 31.2% | 330 | — | — | 0.27 | 0.22 | 0.31 | — |
| — | 20.95 | 24.50 | 22.73 | — | — | 332.5 | 30.4% | -0.07 | 0.34 | 0.29 | 0.40 | — |
| — | 18.80 | 21.60 | 20.20 | — | — | 335 | — | — | 0.53 | 0.47 | 0.59 | — |
| — | 17.25 | 19.25 | 18.25 | — | — | 337.5 | — | — | 0.71 | 0.60 | 0.83 | — |
| — | 15.10 | 16.90 | 16.00 | — | — | 340 | — | — | 1.04 | 0.98 | 1.10 | — |
| — | 12.40 | 15.20 | 13.80 | — | — | 342.5 | — | — | 1.40 | 1.27 | 1.53 | — |
| — | 11.05 | 12.35 | 11.70 | — | — | 345 | — | — | 1.92 | 1.84 | 2.00 | — |
| — | 9.50 | 10.45 | 9.97 | — | — | 347.5 | — | — | 2.62 | 2.44 | 2.81 | — |
| — | 8.00 | 8.60 | 8.30 | — | — | 350 | 28.0% | -0.30 | 3.48 | 3.35 | 3.60 | — |
| — | 6.25 | 7.05 | 6.65 | — | — | 352.5 | 28.0% | -0.36 | 4.42 | 4.20 | 4.65 | — |
| — | 5.00 | 5.40 | 5.20 | — | — | 355 | — | — | 5.62 | 5.40 | 5.85 | — |
| — | 3.90 | 4.35 | 4.12 | — | — | 357.5 | 27.8% | -0.47 | 7.00 | 6.65 | 7.35 | — |
| — | 3.20 | 3.35 | 3.27 | — | — | 360 | — | — | 8.53 | 8.15 | 8.90 | — |
| — | 2.41 | 2.60 | 2.50 | — | — | 362.5 | — | — | 10.20 | 9.70 | 10.70 | — |
| — | 1.80 | 2.02 | 1.91 | — | — | 365 | — | — | 12.22 | 11.55 | 12.90 | — |
| — | 1.35 | 1.59 | 1.47 | — | — | 367.5 | — | — | 14.25 | 13.45 | 15.05 | — |
| — | 1.00 | 1.19 | 1.09 | — | — | 370 | — | — | 16.27 | 15.15 | 17.40 | — |
| — | 0.78 | 0.90 | 0.84 | — | — | 372.5 | — | — | 18.40 | 16.80 | 20.00 | — |
| — | 0.60 | 0.63 | 0.61 | — | — | 375 | — | — | 20.75 | 19.10 | 22.40 | — |
| — | 0.40 | 0.60 | 0.50 | — | — | 377.5 | — | — | 23.27 | 21.45 | 25.10 | — |
| — | 0.35 | 0.37 | 0.36 | +0.12 | 30.8% | 380 | 30.8% | -0.89 | 25.82 | 23.85 | 27.80 | — |
| — | 0.25 | 0.31 | 0.28 | +0.09 | 31.4% | 382.5 | 31.4% | -0.91 | 28.20 | 26.30 | 30.10 | — |
| — | 0.20 | 0.22 | 0.21 | +0.08 | 32.1% | 385 | 32.1% | -0.93 | 30.50 | 28.75 | 32.25 | — |
| — | 0.15 | 0.23 | 0.19 | +0.06 | 32.9% | 387.5 | 32.9% | -0.94 | 32.95 | 31.20 | 34.70 | — |
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.