Spot 350.78
· 180 contratti su 5 scadenze
· fonte ibkr
· catturata 10/08 22:47 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 31.40 | 34.05 | 32.73 | +1.00 | 39.0% | 317.5 | 39.0% | -0.00 | 0.25 | 0.01 | 0.49 | — |
| — | 29.70 | 31.65 | 30.68 | +0.99 | 37.9% | 320 | 37.9% | -0.01 | 0.10 | 0.01 | 0.18 | — |
| — | 26.45 | 29.10 | 27.77 | +0.99 | 36.8% | 322.5 | 36.8% | -0.01 | 0.16 | 0.02 | 0.30 | — |
| — | 24.90 | 26.65 | 25.77 | +0.98 | 35.8% | 325 | 35.8% | -0.01 | 0.12 | 0.01 | 0.23 | — |
| — | 21.55 | 24.15 | 22.85 | +0.98 | 34.9% | 327.5 | 34.9% | -0.02 | 0.14 | 0.10 | 0.19 | — |
| — | 19.10 | 21.80 | 20.45 | +0.97 | 34.0% | 330 | 34.0% | -0.03 | 0.15 | 0.08 | 0.23 | — |
| — | 17.35 | 19.65 | 18.50 | +0.96 | 33.4% | 332.5 | 33.4% | -0.04 | 0.32 | 0.19 | 0.44 | — |
| — | 15.10 | 17.05 | 16.07 | +0.94 | 32.8% | 335 | 32.8% | -0.06 | 0.47 | 0.32 | 0.61 | — |
| — | 12.70 | 15.05 | 13.88 | +0.92 | 32.4% | 337.5 | 32.4% | -0.09 | 0.71 | 0.45 | 0.97 | — |
| — | 10.60 | 12.55 | 11.57 | +0.88 | 32.0% | 340 | 32.0% | -0.12 | 1.02 | 0.79 | 1.25 | — |
| — | 9.05 | 10.35 | 9.70 | +0.84 | 31.8% | 342.5 | 31.8% | -0.15 | 1.54 | 1.24 | 1.84 | — |
| — | 7.20 | 8.70 | 7.95 | +0.80 | 31.6% | 345 | 31.6% | -0.20 | 2.31 | 1.96 | 2.65 | — |
| — | 6.10 | 6.80 | 6.45 | +0.74 | 31.4% | 347.5 | 31.4% | -0.26 | 3.23 | 2.82 | 3.65 | — |
| — | 5.05 | 5.45 | 5.25 | +0.68 | 31.3% | 350 | 31.3% | -0.32 | 4.50 | 4.05 | 4.95 | — |
| — | 3.85 | 4.15 | 4.00 | +0.61 | 31.2% | 352.5 | 31.2% | -0.40 | 5.72 | 5.35 | 6.10 | — |
| — | 2.51 | 3.15 | 2.83 | +0.53 | 31.1% | 355 | 31.1% | -0.47 | 7.22 | 5.90 | 8.55 | — |
| — | 1.70 | 2.25 | 1.98 | +0.45 | 31.0% | 357.5 | 31.0% | -0.55 | 9.10 | 7.95 | 10.25 | — |
| — | 1.12 | 1.56 | 1.34 | +0.38 | 31.0% | 360 | 31.0% | -0.62 | 10.95 | 9.80 | 12.10 | — |
| — | 0.79 | 1.13 | 0.96 | +0.31 | 31.1% | 362.5 | 31.1% | -0.70 | 13.22 | 12.20 | 14.25 | — |
| — | 0.49 | 0.73 | 0.61 | +0.24 | 31.2% | 365 | 31.2% | -0.76 | 14.97 | 13.70 | 16.25 | — |
| — | 0.29 | 0.61 | 0.45 | +0.19 | 31.4% | 367.5 | 31.4% | -0.82 | 17.80 | 16.50 | 19.10 | — |
| — | 0.18 | 0.36 | 0.27 | +0.15 | 31.7% | 370 | 31.7% | -0.86 | 20.20 | 18.90 | 21.50 | — |
| — | 0.15 | 0.58 | 0.36 | +0.11 | 32.0% | 372.5 | 32.0% | -0.90 | 22.62 | 21.30 | 23.95 | — |
| — | 0.08 | 0.20 | 0.14 | +0.08 | 32.5% | 375 | 32.5% | -0.93 | 24.88 | 23.35 | 26.40 | — |
| — | 0.05 | 0.19 | 0.12 | +0.06 | 32.9% | 377.5 | 32.9% | -0.95 | 27.52 | 26.20 | 28.85 | — |
| — | 0.02 | 0.29 | 0.15 | +0.05 | 33.5% | 380 | 33.5% | -0.97 | 30.00 | 28.65 | 31.35 | — |
| — | 0.01 | 0.19 | 0.10 | +0.03 | 34.1% | 382.5 | 34.1% | -0.98 | 32.52 | 31.20 | 33.85 | — |
| — | — | 0.19 | — | +0.02 | 34.8% | 385 | 34.8% | -0.99 | 35.10 | 33.85 | 36.35 | — |
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.