Spot 349.54
· 178 contratti su 5 scadenze
· fonte ibkr
· catturata 06/08 22:47 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 32.75 | 35.20 | 33.98 | +0.98 | 33.5% | 315 | 33.5% | -0.02 | 0.09 | 0.03 | 0.14 | — |
| — | 30.30 | 32.80 | 31.55 | +0.97 | 32.9% | 317.5 | 32.9% | -0.03 | — | — | 0.66 | — |
| — | 27.85 | 31.20 | 29.52 | +0.97 | 32.2% | 320 | 32.2% | -0.03 | 0.20 | 0.15 | 0.24 | — |
| — | 25.45 | 28.40 | 26.93 | +0.96 | 31.7% | 322.5 | 31.7% | -0.04 | — | — | 0.77 | — |
| — | 23.05 | 25.60 | 24.32 | +0.95 | 31.1% | 325 | 31.1% | -0.05 | 0.40 | 0.28 | 0.51 | — |
| — | 20.70 | 23.25 | 21.98 | +0.93 | 30.6% | 327.5 | 30.6% | -0.07 | 0.56 | 0.27 | 0.85 | — |
| — | 18.40 | 21.00 | 19.70 | +0.92 | 30.2% | 330 | 30.2% | -0.08 | 0.75 | 0.60 | 0.90 | — |
| — | 16.15 | 18.80 | 17.48 | +0.89 | 29.7% | 332.5 | 29.7% | -0.11 | 0.97 | 0.48 | 1.47 | — |
| — | 14.40 | 17.15 | 15.78 | +0.86 | 29.3% | 335 | 29.3% | -0.13 | 1.24 | 0.58 | 1.90 | — |
| — | 11.90 | 15.20 | 13.55 | +0.83 | 29.0% | 337.5 | 29.0% | -0.17 | 1.68 | 1.09 | 2.26 | — |
| — | 10.40 | 13.10 | 11.75 | +0.80 | 28.7% | 340 | 28.7% | -0.20 | 1.79 | 0.91 | 2.67 | — |
| — | 8.55 | 11.30 | 9.93 | +0.75 | 28.4% | 342.5 | 28.4% | -0.24 | 2.95 | 2.50 | 3.40 | — |
| — | 7.85 | 9.55 | 8.70 | +0.70 | 28.1% | 345 | 28.1% | -0.29 | 3.62 | 2.94 | 4.30 | — |
| — | 5.45 | 7.60 | 6.53 | +0.66 | 27.9% | 347.5 | 27.9% | -0.35 | 4.75 | 3.60 | 5.90 | — |
| — | 4.95 | 6.85 | 5.90 | +0.60 | 27.8% | 350 | 27.8% | -0.41 | 5.75 | 4.75 | 6.75 | — |
| — | 3.90 | 5.65 | 4.78 | +0.54 | 27.7% | 352.5 | 27.7% | -0.46 | 7.47 | 6.70 | 8.25 | — |
| — | 2.81 | 4.25 | 3.53 | +0.48 | 27.7% | 355 | 27.7% | -0.52 | 9.03 | 7.65 | 10.40 | — |
| — | 1.79 | 3.75 | 2.77 | +0.42 | 27.7% | 357.5 | 27.7% | -0.58 | 10.95 | 10.00 | 11.90 | — |
| — | 1.60 | 2.31 | 1.96 | +0.36 | 27.8% | 360 | 27.8% | -0.64 | 12.88 | 11.80 | 13.95 | — |
| — | 1.42 | 2.23 | 1.82 | +0.30 | 27.9% | 362.5 | 27.9% | -0.70 | 14.95 | 13.90 | 16.00 | — |
| — | 0.94 | 2.13 | 1.53 | +0.26 | 28.1% | 365 | 28.1% | -0.75 | 17.27 | 16.00 | 18.55 | — |
| — | 0.76 | 1.05 | 0.91 | +0.21 | 28.4% | 367.5 | 28.4% | -0.79 | 19.45 | 18.10 | 20.80 | — |
| — | 0.50 | 1.50 | 1.00 | +0.17 | 28.7% | 370 | 28.7% | -0.83 | 21.50 | 20.30 | 22.70 | — |
| — | 0.45 | 1.50 | 0.97 | — | — | 372.5 | 29.1% | -0.87 | 23.88 | 22.55 | 25.20 | — |
| — | 0.30 | 0.50 | 0.40 | +0.12 | 29.6% | 375 | 29.6% | -0.90 | 26.38 | 24.90 | 27.85 | — |
| — | — | 1.13 | — | +0.08 | 30.1% | 377.5 | 30.1% | -0.92 | 28.77 | 27.30 | 30.25 | — |
| — | 0.18 | 0.87 | 0.53 | +0.07 | 30.6% | 380 | 30.6% | -0.94 | 31.25 | 29.80 | 32.70 | — |
| — | — | 0.85 | — | +0.05 | 31.3% | 382.5 | 31.3% | -0.96 | 33.80 | 32.40 | 35.20 | — |
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.