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 | |
| — | 32.50 | 35.20 | 33.85 | +0.94 | 41.7% | 317.5 | 41.7% | -0.06 | 0.88 | 0.38 | 1.38 | — |
| — | 30.55 | 33.20 | 31.88 | +0.93 | 41.3% | 320 | 41.3% | -0.07 | 1.21 | 0.93 | 1.48 | — |
| — | 28.25 | 31.00 | 29.62 | +0.92 | 41.0% | 322.5 | 41.0% | -0.08 | 1.36 | 0.67 | 2.05 | — |
| — | 26.05 | 28.45 | 27.25 | +0.90 | 40.8% | 325 | 40.8% | -0.10 | 1.75 | 1.24 | 2.25 | — |
| — | 23.65 | 26.35 | 25.00 | +0.88 | 40.5% | 327.5 | 40.5% | -0.12 | 2.50 | 1.50 | 3.50 | — |
| — | 21.90 | 24.70 | 23.30 | +0.86 | 40.3% | 330 | 40.3% | -0.14 | 2.66 | 2.22 | 3.10 | — |
| — | 19.95 | 22.70 | 21.32 | +0.84 | 40.2% | 332.5 | 40.2% | -0.16 | 3.31 | 2.42 | 4.20 | — |
| — | 18.15 | 21.25 | 19.70 | +0.81 | 40.0% | 335 | 40.0% | -0.19 | 3.67 | 2.84 | 4.50 | — |
| — | 17.35 | 19.00 | 18.18 | +0.79 | 39.9% | 337.5 | 39.9% | -0.21 | 5.22 | 4.00 | 6.45 | — |
| — | 14.65 | 17.75 | 16.20 | +0.76 | 39.8% | 340 | 39.8% | -0.24 | 5.30 | 4.60 | 6.00 | — |
| — | 14.05 | 15.70 | 14.88 | +0.72 | 39.7% | 342.5 | 39.7% | -0.28 | 5.62 | 4.50 | 6.75 | — |
| — | 12.60 | 14.20 | 13.40 | +0.69 | 39.6% | 345 | 39.6% | -0.31 | 7.08 | 6.00 | 8.15 | — |
| — | 10.05 | 12.35 | 11.20 | +0.65 | 39.6% | 347.5 | 39.6% | -0.35 | 8.12 | 7.10 | 9.15 | — |
| — | 9.60 | 10.80 | 10.20 | +0.61 | 39.5% | 350 | 39.5% | -0.39 | 9.50 | 9.00 | 10.00 | — |
| — | 8.40 | 10.65 | 9.53 | +0.57 | 39.4% | 352.5 | 39.4% | -0.43 | 10.93 | 10.00 | 11.85 | — |
| — | 7.40 | 8.55 | 7.97 | +0.53 | 39.4% | 355 | 39.4% | -0.47 | 12.15 | 10.80 | 13.50 | — |
| — | 6.05 | 8.55 | 7.30 | +0.49 | 39.3% | 357.5 | 39.3% | -0.51 | 13.85 | 12.70 | 15.00 | — |
| — | 5.15 | 7.65 | 6.40 | +0.45 | 39.2% | 360 | 39.2% | -0.55 | 15.10 | 13.80 | 16.40 | — |
| — | 4.10 | 6.55 | 5.33 | +0.41 | 39.2% | 362.5 | 39.2% | -0.59 | 17.23 | 16.20 | 18.25 | — |
| — | 3.80 | 5.20 | 4.50 | +0.37 | 39.2% | 365 | 39.2% | -0.63 | 18.98 | 17.35 | 20.60 | — |
| — | 2.80 | 5.00 | 3.90 | +0.33 | 39.1% | 367.5 | 39.1% | -0.67 | 20.82 | 19.70 | 21.95 | — |
| — | 2.85 | 4.15 | 3.50 | +0.30 | 39.1% | 370 | 39.1% | -0.71 | 22.60 | 21.30 | 23.90 | — |
| — | 1.81 | 4.15 | 2.98 | — | — | 372.5 | — | — | 24.80 | 23.45 | 26.15 | — |
| — | 1.55 | 2.66 | 2.10 | +0.24 | 39.2% | 375 | 39.2% | -0.77 | 26.65 | 25.05 | 28.25 | — |
| — | 1.08 | 2.43 | 1.75 | — | — | 377.5 | — | — | 29.05 | 27.75 | 30.35 | — |
| — | 1.08 | 1.76 | 1.42 | +0.18 | 39.3% | 380 | 39.3% | -0.83 | 31.15 | 29.50 | 32.80 | — |
| — | 0.55 | 1.54 | 1.04 | +0.14 | 39.6% | 385 | 39.6% | -0.87 | 35.62 | 34.45 | 36.80 | — |
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.