Spot 353.38
· 176 contratti su 5 scadenze
· fonte ibkr
· catturata 05/08 22:48 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 32.60 | 35.50 | 34.05 | +0.99 | 58.3% | 320 | 58.3% | -0.01 | — | — | 0.36 | — |
| — | 30.15 | 33.00 | 31.57 | +0.98 | 55.6% | 322.5 | 55.6% | -0.02 | — | — | 0.98 | — |
| — | 27.55 | 30.55 | 29.05 | +0.97 | 52.8% | 325 | 52.8% | -0.03 | — | — | 0.39 | — |
| — | 25.15 | 28.00 | 26.57 | +0.96 | 49.9% | 327.5 | 49.9% | -0.04 | — | — | 0.32 | — |
| — | 22.60 | 25.40 | 24.00 | +0.94 | 47.0% | 330 | 47.0% | -0.06 | — | — | 0.30 | — |
| — | 20.20 | 23.05 | 21.62 | +0.92 | 44.1% | 332.5 | 44.1% | -0.08 | — | — | 0.24 | — |
| — | 17.65 | 20.65 | 19.15 | +0.89 | 41.4% | 335 | 41.4% | -0.11 | 0.20 | 0.10 | 0.30 | — |
| — | 15.25 | 18.20 | 16.73 | +0.85 | 39.0% | 337.5 | 39.0% | -0.15 | 0.19 | 0.13 | 0.25 | — |
| — | 12.80 | 15.60 | 14.20 | +0.78 | 37.0% | 340 | 37.0% | -0.22 | 0.28 | 0.20 | 0.36 | — |
| — | 10.55 | 13.40 | 11.97 | +0.71 | 35.3% | 342.5 | 35.3% | -0.29 | 0.41 | 0.33 | 0.50 | — |
| — | 8.70 | 11.25 | 9.97 | +0.63 | 34.0% | 345 | 34.0% | -0.37 | 0.71 | 0.50 | 0.92 | — |
| — | 6.70 | 8.05 | 7.38 | +0.54 | 33.0% | 347.5 | 33.0% | -0.45 | 0.93 | 0.50 | 1.36 | — |
| — | 4.80 | 6.70 | 5.75 | +0.45 | 32.3% | 350 | 32.3% | -0.55 | 1.79 | 1.41 | 2.18 | — |
| — | 3.50 | 4.90 | 4.20 | +0.37 | 32.1% | 352.5 | 32.1% | -0.63 | 2.71 | 2.02 | 3.40 | — |
| — | 2.40 | 3.20 | 2.80 | +0.29 | 32.2% | 355 | 32.2% | -0.71 | 3.95 | 3.30 | 4.60 | — |
| — | 1.34 | 2.33 | 1.83 | +0.22 | 32.5% | 357.5 | 32.5% | -0.78 | 5.50 | 4.85 | 6.15 | — |
| — | 0.90 | 1.35 | 1.12 | +0.18 | 33.0% | 360 | 33.0% | -0.82 | 7.28 | 6.40 | 8.15 | — |
| — | 0.64 | 0.94 | 0.79 | +0.13 | 33.7% | 362.5 | 33.7% | -0.87 | 9.30 | 8.20 | 10.40 | — |
| — | 0.43 | 0.55 | 0.49 | +0.10 | 34.4% | 365 | 34.4% | -0.91 | 11.60 | 10.50 | 12.70 | — |
| — | 0.01 | 0.45 | 0.23 | +0.07 | 35.4% | 367.5 | 35.4% | -0.93 | 13.90 | 12.55 | 15.25 | — |
| — | 0.05 | 0.40 | 0.23 | +0.05 | 36.4% | 370 | 36.4% | -0.95 | 16.30 | 14.90 | 17.70 | — |
| — | — | 0.41 | — | +0.03 | 37.6% | 372.5 | 37.6% | -0.97 | 19.10 | 18.00 | 20.20 | — |
| — | 0.04 | 0.61 | 0.33 | +0.02 | 38.8% | 375 | 38.8% | -0.98 | 21.12 | 19.65 | 22.60 | — |
| — | 0.01 | 0.25 | 0.13 | +0.01 | 41.8% | 380 | 41.8% | -0.99 | 26.10 | 24.65 | 27.55 | — |
| — | 0.01 | 0.06 | 0.04 | +0.01 | 45.1% | 385 | 45.1% | -1.00 | 31.12 | 29.70 | 32.55 | — |
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.