Spot 353.58
· 178 contratti su 5 scadenze
· fonte ibkr
· catturata 11/08 23:55 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 33.10 | 35.80 | 34.45 | +0.99 | 43.3% | 320 | 43.3% | -0.01 | 0.23 | 0.01 | 0.44 | — |
| — | 30.55 | 33.30 | 31.93 | +0.99 | 41.7% | 322.5 | 41.7% | -0.01 | 0.15 | 0.02 | 0.28 | — |
| — | 28.25 | 30.90 | 29.57 | +0.98 | 40.2% | 325 | 40.2% | -0.02 | 0.11 | 0.02 | 0.20 | — |
| — | 25.65 | 28.40 | 27.02 | — | — | 327.5 | — | — | 0.42 | 0.01 | 0.84 | — |
| — | 22.55 | 25.85 | 24.20 | +0.96 | 37.5% | 330 | 37.5% | -0.04 | 0.07 | 0.04 | 0.09 | — |
| — | 20.35 | 23.40 | 21.88 | +0.94 | 36.2% | 332.5 | 36.2% | -0.06 | 0.07 | 0.02 | 0.13 | — |
| — | 18.25 | 20.95 | 19.60 | +0.91 | 35.1% | 335 | 35.1% | -0.09 | 0.29 | 0.10 | 0.49 | — |
| — | 15.70 | 18.65 | 17.18 | +0.88 | 34.1% | 337.5 | 34.1% | -0.12 | 0.34 | 0.07 | 0.60 | — |
| — | 12.95 | 16.25 | 14.60 | +0.83 | 33.2% | 340 | 33.2% | -0.17 | 0.38 | 0.21 | 0.55 | — |
| — | 10.65 | 13.95 | 12.30 | +0.77 | 32.6% | 342.5 | 32.6% | -0.23 | 0.60 | 0.41 | 0.80 | — |
| — | 9.35 | 11.80 | 10.57 | +0.70 | 32.0% | 345 | 32.0% | -0.30 | 0.92 | 0.63 | 1.20 | — |
| — | 6.55 | 9.95 | 8.25 | +0.62 | 31.7% | 347.5 | 31.7% | -0.38 | 1.47 | 0.96 | 1.97 | — |
| — | 5.35 | 8.30 | 6.83 | +0.54 | 31.5% | 350 | 31.5% | -0.46 | 1.83 | 1.16 | 2.50 | — |
| — | 3.40 | 6.85 | 5.12 | +0.45 | 31.4% | 352.5 | 31.4% | -0.55 | 3.04 | 2.08 | 4.00 | — |
| — | 2.67 | 4.95 | 3.81 | +0.36 | 31.4% | 355 | 31.4% | -0.63 | 4.30 | 2.91 | 5.70 | — |
| — | 1.67 | 3.55 | 2.61 | +0.28 | 31.6% | 357.5 | 31.6% | -0.71 | 5.75 | 4.25 | 7.25 | — |
| — | 1.49 | 2.24 | 1.86 | +0.22 | 31.8% | 360 | 31.8% | -0.78 | 7.80 | 7.00 | 8.60 | — |
| — | 0.78 | 2.15 | 1.47 | +0.16 | 32.1% | 362.5 | 32.1% | -0.84 | 9.53 | 7.85 | 11.20 | — |
| — | 0.80 | 1.10 | 0.95 | +0.11 | 32.5% | 365 | 32.5% | -0.89 | 11.60 | 9.95 | 13.25 | — |
| — | 0.50 | 0.75 | 0.62 | +0.08 | 32.9% | 367.5 | 32.9% | -0.92 | 13.93 | 12.30 | 15.55 | — |
| — | 0.38 | 0.47 | 0.42 | +0.06 | 33.3% | 370 | 33.3% | -0.95 | 16.23 | 14.60 | 17.85 | — |
| — | 0.07 | 0.42 | 0.24 | +0.04 | 33.7% | 372.5 | 33.7% | -0.97 | 18.65 | 17.00 | 20.30 | — |
| — | 0.14 | 0.31 | 0.23 | +0.03 | 34.2% | 375 | 34.2% | -0.98 | 21.05 | 19.40 | 22.70 | — |
| — | — | 0.15 | — | +0.02 | 34.7% | 377.5 | 34.7% | -0.99 | 23.50 | 21.90 | 25.10 | — |
| — | 0.05 | 0.25 | 0.15 | +0.01 | 35.3% | 380 | 35.3% | -1.00 | 25.98 | 24.30 | 27.65 | — |
| — | 0.03 | 0.46 | 0.24 | +0.01 | 36.0% | 382.5 | 36.0% | -1.00 | 28.35 | 26.55 | 30.15 | — |
| — | — | 0.05 | — | +0.01 | 36.8% | 385 | 36.8% | -1.00 | 31.00 | 29.25 | 32.75 | — |
| — | 0.01 | 0.27 | 0.14 | +0.00 | 37.7% | 387.5 | 37.7% | -1.00 | 33.55 | 31.85 | 35.25 | — |
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.