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 | |
| — | 34.55 | 36.60 | 35.58 | +0.95 | 32.7% | 320 | 32.7% | -0.05 | 0.46 | 0.44 | 0.48 | — |
| — | 32.05 | 34.00 | 33.02 | +0.94 | 32.0% | 322.5 | 32.0% | -0.06 | 0.54 | 0.47 | 0.61 | — |
| — | 29.80 | 31.60 | 30.70 | +0.92 | 31.4% | 325 | 31.4% | -0.08 | 0.68 | 0.63 | 0.73 | — |
| — | 27.40 | 29.30 | 28.35 | +0.91 | 30.9% | 327.5 | 30.9% | -0.09 | 0.85 | 0.75 | 0.95 | — |
| — | 25.50 | 26.80 | 26.15 | +0.89 | 30.5% | 330 | 30.5% | -0.11 | 1.08 | 1.00 | 1.16 | — |
| — | 22.70 | 24.75 | 23.73 | +0.88 | 30.1% | 332.5 | 30.1% | -0.13 | 1.41 | 1.29 | 1.52 | — |
| — | 21.00 | 22.60 | 21.80 | +0.85 | 29.8% | 335 | 29.8% | -0.15 | 1.78 | 1.58 | 1.99 | — |
| — | 18.80 | 20.45 | 19.62 | +0.83 | 29.5% | 337.5 | 29.5% | -0.17 | 2.17 | 2.01 | 2.32 | — |
| — | 17.00 | 18.40 | 17.70 | +0.80 | 29.2% | 340 | 29.2% | -0.20 | 2.63 | 2.51 | 2.76 | — |
| — | 15.10 | 16.45 | 15.78 | +0.77 | 29.0% | 342.5 | 29.0% | -0.23 | 3.15 | 2.91 | 3.40 | — |
| — | 13.45 | 14.65 | 14.05 | +0.74 | 28.9% | 345 | 28.9% | -0.26 | 3.88 | 3.55 | 4.20 | — |
| — | 11.60 | 12.85 | 12.22 | +0.70 | 28.7% | 347.5 | 28.7% | -0.30 | 4.72 | 4.35 | 5.10 | — |
| — | 10.35 | 11.20 | 10.78 | +0.66 | 28.7% | 350 | 28.7% | -0.34 | 5.67 | 5.35 | 6.00 | — |
| — | 8.75 | 9.70 | 9.22 | +0.62 | 28.6% | 352.5 | 28.6% | -0.38 | 6.80 | 6.45 | 7.15 | — |
| — | 7.75 | 8.35 | 8.05 | +0.58 | 28.6% | 355 | 28.6% | -0.43 | 7.88 | 7.50 | 8.25 | — |
| — | 6.55 | 7.20 | 6.88 | +0.53 | 28.6% | 357.5 | 28.6% | -0.47 | 9.38 | 8.85 | 9.90 | — |
| — | 5.50 | 5.95 | 5.72 | +0.49 | 28.6% | 360 | 28.6% | -0.52 | 10.62 | 10.25 | 11.00 | — |
| — | 4.65 | 5.10 | 4.88 | +0.44 | 28.7% | 362.5 | 28.7% | -0.56 | 12.53 | 11.75 | 13.30 | — |
| — | 4.00 | 4.30 | 4.15 | +0.40 | 28.8% | 365 | 28.8% | -0.60 | 13.90 | 13.35 | 14.45 | — |
| — | 3.30 | 3.70 | 3.50 | +0.36 | 28.9% | 367.5 | 28.9% | -0.65 | 16.10 | 15.10 | 17.10 | — |
| — | 1.85 | 2.00 | 1.93 | +0.25 | 29.4% | 375 | 29.4% | -0.76 | 21.65 | 20.95 | 22.35 | — |
| — | 1.27 | 1.33 | 1.30 | +0.19 | 29.9% | 380 | 29.9% | -0.82 | 26.05 | 25.25 | 26.85 | — |
| — | 0.85 | 0.93 | 0.89 | +0.14 | 30.5% | 385 | 30.5% | -0.87 | 30.65 | 29.85 | 31.45 | — |
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.