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 | |
| — | 33.15 | 36.05 | 34.60 | +0.95 | 35.7% | 320 | 35.7% | -0.05 | 0.47 | 0.25 | 0.68 | — |
| — | 30.65 | 33.65 | 32.15 | +0.93 | 35.1% | 322.5 | 35.1% | -0.07 | 0.69 | 0.10 | 1.29 | — |
| — | 28.30 | 31.25 | 29.77 | +0.91 | 34.5% | 325 | 34.5% | -0.09 | 0.52 | 0.28 | 0.76 | — |
| — | 25.90 | 28.95 | 27.43 | +0.89 | 33.9% | 327.5 | 33.9% | -0.11 | 0.95 | 0.36 | 1.55 | — |
| — | 23.60 | 26.75 | 25.18 | +0.86 | 33.3% | 330 | 33.3% | -0.14 | 0.83 | 0.55 | 1.11 | — |
| — | 21.25 | 24.35 | 22.80 | +0.83 | 32.8% | 332.5 | — | — | 1.15 | 0.41 | 1.88 | — |
| — | 19.05 | 21.00 | 20.02 | — | — | 335 | — | — | 1.03 | 0.30 | 1.76 | — |
| — | 16.80 | 20.15 | 18.48 | +0.75 | 31.9% | 337.5 | 31.9% | -0.25 | 1.52 | 0.31 | 2.73 | — |
| — | 14.80 | 17.90 | 16.35 | — | — | 340 | — | — | 1.91 | 1.45 | 2.37 | — |
| — | 13.10 | 15.90 | 14.50 | — | — | 342.5 | — | — | 2.50 | 0.85 | 4.15 | — |
| — | 11.20 | 14.05 | 12.62 | — | — | 345 | — | — | 3.10 | 2.51 | 3.70 | — |
| — | 9.65 | 12.15 | 10.90 | — | — | 347.5 | 30.5% | -0.45 | 3.80 | 3.20 | 4.40 | — |
| — | 7.85 | 9.70 | 8.78 | +0.49 | 30.3% | 350 | 30.3% | -0.51 | 4.72 | 4.15 | 5.30 | — |
| — | 6.25 | 8.80 | 7.53 | +0.44 | 30.1% | 352.5 | 30.1% | -0.57 | 5.75 | 4.70 | 6.80 | — |
| — | 4.85 | 7.00 | 5.92 | +0.38 | 29.9% | 355 | 29.9% | -0.62 | 7.08 | 6.25 | 7.90 | — |
| — | 3.90 | 6.25 | 5.08 | — | — | 357.5 | — | — | 8.55 | 7.60 | 9.50 | — |
| — | 3.85 | 4.05 | 3.95 | — | — | 360 | — | — | 9.55 | 8.20 | 10.90 | — |
| — | 2.44 | 3.35 | 2.90 | — | — | 362.5 | — | — | 11.40 | 9.85 | 12.95 | — |
| — | 1.76 | 2.99 | 2.38 | — | — | 365 | — | — | 13.22 | 11.70 | 14.75 | — |
| — | 0.19 | 3.05 | 1.62 | — | — | 367.5 | 29.6% | -0.84 | 15.22 | 13.70 | 16.75 | — |
| — | 1.00 | 1.79 | 1.40 | +0.14 | 29.7% | 370 | 29.7% | -0.87 | 17.43 | 15.80 | 19.05 | — |
| — | 0.34 | 2.10 | 1.22 | +0.11 | 29.8% | 372.5 | 29.8% | -0.89 | 19.93 | 18.65 | 21.20 | — |
| — | 0.61 | 1.15 | 0.88 | +0.09 | 30.0% | 375 | 30.0% | -0.92 | 21.77 | 20.30 | 23.25 | — |
| — | — | 1.43 | — | +0.08 | 30.2% | 377.5 | 30.2% | -0.93 | 24.05 | 22.55 | 25.55 | — |
| — | 0.16 | 1.18 | 0.67 | +0.06 | 30.4% | 380 | 30.4% | -0.95 | 26.43 | 24.95 | 27.90 | — |
| — | — | 1.32 | — | +0.05 | 30.7% | 382.5 | 30.7% | -0.96 | 28.85 | 27.35 | 30.35 | — |
| — | — | 0.55 | — | +0.04 | 31.0% | 385 | 31.0% | -0.97 | 31.38 | 30.00 | 32.75 | — |
| — | — | 1.06 | — | +0.03 | 31.3% | 387.5 | 31.3% | -0.98 | 33.67 | 32.25 | 35.10 | — |
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.