Spot 355.34
· 184 contratti su 5 scadenze
· fonte ibkr
· catturata 07/08 22:47 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 33.65 | 36.95 | 35.30 | — | — | 320 | — | — | 0.12 | 0.01 | 0.22 | — |
| — | 31.15 | 33.90 | 32.52 | +0.96 | 31.0% | 322.5 | 31.0% | -0.04 | 0.30 | 0.01 | 0.60 | — |
| — | 28.70 | 32.05 | 30.38 | +0.95 | 30.4% | 325 | 30.4% | -0.05 | 0.14 | 0.05 | 0.24 | — |
| — | 26.25 | 29.10 | 27.68 | +0.93 | 29.9% | 327.5 | 29.9% | -0.07 | — | — | 0.79 | — |
| — | 24.10 | 26.75 | 25.43 | +0.91 | 29.4% | 330 | 29.4% | -0.09 | 0.23 | 0.12 | 0.34 | — |
| — | 21.35 | 25.00 | 23.18 | +0.88 | 29.0% | 332.5 | 29.0% | -0.12 | 0.60 | 0.02 | 1.18 | — |
| — | 19.05 | 22.30 | 20.68 | +0.84 | 28.5% | 335 | 28.5% | -0.16 | 0.36 | 0.30 | 0.43 | — |
| — | 16.65 | 20.10 | 18.38 | +0.80 | 28.2% | 337.5 | 28.2% | -0.20 | 0.57 | 0.17 | 0.97 | — |
| — | 14.50 | 17.40 | 15.95 | +0.75 | 27.8% | 340 | 27.8% | -0.25 | 0.80 | 0.55 | 1.04 | — |
| — | 12.75 | 15.65 | 14.20 | +0.70 | 27.5% | 342.5 | 27.5% | -0.31 | 0.99 | 0.38 | 1.61 | — |
| — | 10.45 | 13.25 | 11.85 | +0.63 | 27.2% | 345 | 27.2% | -0.36 | 1.46 | 1.22 | 1.69 | — |
| — | 8.45 | 11.60 | 10.03 | +0.57 | 26.9% | 347.5 | 26.9% | -0.43 | 2.08 | 1.79 | 2.37 | — |
| — | 6.55 | 10.15 | 8.35 | +0.50 | 26.7% | 350 | 26.7% | -0.50 | 2.83 | 2.47 | 3.20 | — |
| — | 5.40 | 8.15 | 6.78 | +0.44 | 26.5% | 352.5 | 26.5% | -0.57 | 3.60 | 3.25 | 3.95 | — |
| — | 4.70 | 5.80 | 5.25 | +0.36 | 26.4% | 355 | 26.4% | -0.64 | 4.97 | 3.05 | 6.90 | — |
| — | 2.35 | 4.40 | 3.38 | +0.31 | 26.3% | 357.5 | 26.3% | -0.70 | 7.08 | 6.00 | 8.15 | — |
| — | 3.00 | 3.50 | 3.25 | +0.25 | 26.3% | 360 | 26.3% | -0.76 | 8.03 | 6.70 | 9.35 | — |
| — | 1.19 | 4.10 | 2.65 | +0.20 | 26.3% | 362.5 | 26.3% | -0.81 | 9.45 | 7.55 | 11.35 | — |
| — | 1.39 | 1.85 | 1.62 | +0.16 | 26.4% | 365 | 26.4% | -0.85 | 11.22 | 9.45 | 13.00 | — |
| — | 0.02 | 1.98 | 1.00 | +0.12 | 26.5% | 367.5 | 26.5% | -0.89 | 13.53 | 11.80 | 15.25 | — |
| — | 0.58 | 1.01 | 0.80 | +0.10 | 26.7% | 370 | 26.7% | -0.91 | 15.80 | 14.25 | 17.35 | — |
| — | 0.42 | 0.98 | 0.70 | +0.07 | 26.9% | 372.5 | 26.9% | -0.93 | 17.90 | 16.20 | 19.60 | — |
| — | 0.30 | 0.65 | 0.47 | +0.06 | 27.2% | 375 | 27.2% | -0.95 | 20.65 | 19.30 | 22.00 | — |
| — | — | 0.40 | — | +0.04 | 27.5% | 377.5 | 27.5% | -0.97 | 22.62 | 20.95 | 24.30 | — |
| — | 0.09 | 0.81 | 0.45 | +0.03 | 27.9% | 380 | 27.9% | -0.98 | 25.43 | 24.10 | 26.75 | — |
| — | 0.09 | 0.23 | 0.16 | +0.03 | 28.3% | 382.5 | 28.3% | -0.98 | 27.60 | 26.00 | 29.20 | — |
| — | — | 0.45 | — | +0.02 | 28.7% | 385 | 28.7% | -0.99 | 30.30 | 28.95 | 31.65 | — |
| — | 0.04 | 0.64 | 0.34 | +0.02 | 29.1% | 387.5 | 29.1% | -1.00 | 32.73 | 31.30 | 34.15 | — |
| — | 0.02 | 0.10 | 0.06 | +0.01 | 29.5% | 390 | 29.5% | -1.00 | 35.20 | 33.80 | 36.60 | — |
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.