Spot 352.64
· 196 contratti su 5 scadenze
· fonte ibkr
· catturata 03/08 22:35 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 33.35 | 36.80 | 35.08 | +0.99 | 39.4% | 317.5 | 39.4% | -0.01 | — | — | 0.22 | — |
| — | 31.00 | 34.20 | 32.60 | +0.99 | 37.6% | 320 | 37.6% | -0.01 | 0.03 | 0.01 | 0.05 | — |
| — | 28.55 | 30.85 | 29.70 | +0.98 | 35.9% | 322.5 | 35.9% | -0.02 | — | — | 0.08 | — |
| — | 25.90 | 29.25 | 27.57 | +0.98 | 34.2% | 325 | 34.2% | -0.02 | 0.12 | 0.02 | 0.23 | — |
| — | 23.55 | 25.85 | 24.70 | +0.97 | 32.6% | 327.5 | 32.6% | -0.03 | — | — | 0.27 | — |
| — | 21.25 | 23.40 | 22.32 | +0.96 | 31.1% | 330 | 31.1% | -0.04 | 0.06 | 0.03 | 0.09 | — |
| — | 18.55 | 21.00 | 19.77 | +0.95 | 29.7% | 332.5 | 29.7% | -0.05 | 0.10 | 0.04 | 0.15 | — |
| — | 16.10 | 18.60 | 17.35 | +0.93 | 28.5% | 335 | 28.5% | -0.07 | 0.20 | 0.13 | 0.27 | — |
| — | 14.40 | 16.60 | 15.50 | +0.90 | 27.5% | 337.5 | 27.5% | -0.10 | 0.26 | 0.22 | 0.30 | — |
| — | 12.60 | 13.85 | 13.22 | +0.87 | 26.6% | 340 | 26.6% | -0.13 | 0.42 | 0.35 | 0.49 | — |
| — | 9.90 | 11.50 | 10.70 | +0.82 | 26.0% | 342.5 | 26.0% | -0.18 | 0.69 | 0.57 | 0.80 | — |
| — | 7.95 | 9.20 | 8.57 | +0.76 | 25.4% | 345 | 25.4% | -0.25 | 1.03 | 0.93 | 1.13 | — |
| — | 6.60 | 7.30 | 6.95 | +0.68 | 24.9% | 347.5 | 24.9% | -0.32 | 1.55 | 1.42 | 1.68 | — |
| — | 4.85 | 5.45 | 5.15 | +0.59 | 24.4% | 350 | 24.4% | -0.41 | 2.38 | 2.20 | 2.57 | — |
| — | 3.50 | 3.95 | 3.73 | +0.49 | 23.8% | 352.5 | 23.8% | -0.51 | 3.35 | 3.10 | 3.60 | — |
| — | 2.31 | 2.62 | 2.46 | +0.39 | 23.4% | 355 | 23.4% | -0.61 | 4.62 | 4.35 | 4.90 | — |
| — | 1.48 | 1.70 | 1.59 | +0.30 | 23.0% | 357.5 | 23.0% | -0.71 | 6.12 | 5.70 | 6.55 | — |
| — | 0.83 | 1.02 | 0.93 | +0.21 | 22.6% | 360 | 22.6% | -0.79 | 8.20 | 7.15 | 9.25 | — |
| — | 0.44 | 0.66 | 0.55 | +0.15 | 22.3% | 362.5 | 22.3% | -0.86 | 10.68 | 9.80 | 11.55 | — |
| — | 0.25 | 0.35 | 0.30 | +0.10 | 22.1% | 365 | 22.1% | -0.91 | 13.00 | 12.10 | 13.90 | — |
| — | 0.04 | 0.30 | 0.17 | +0.06 | 22.0% | 367.5 | 22.0% | -0.95 | 15.22 | 13.90 | 16.55 | — |
| — | 0.01 | 0.10 | 0.06 | +0.04 | 22.0% | 370 | 22.0% | -0.98 | 18.02 | 16.85 | 19.20 | — |
| — | — | 0.08 | — | +0.02 | 22.0% | 372.5 | 22.0% | -1.00 | 20.27 | 18.70 | 21.85 | — |
| — | 0.01 | 0.11 | 0.06 | +0.01 | 22.1% | 375 | 22.1% | -1.00 | 22.77 | 21.25 | 24.30 | — |
| — | — | 0.03 | — | +0.01 | 22.4% | 377.5 | 22.4% | -1.00 | 25.25 | 23.80 | 26.70 | — |
| — | — | 0.22 | — | +0.01 | 22.6% | 380 | 22.6% | -1.00 | 27.75 | 26.30 | 29.20 | — |
| — | — | 0.05 | — | +0.00 | 23.0% | 382.5 | 23.0% | -1.00 | 30.27 | 28.85 | 31.70 | — |
| — | — | 0.04 | — | +0.00 | 23.6% | 385 | 23.6% | -1.00 | 32.75 | 31.30 | 34.20 | — |
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.