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 | |
| — | 33.75 | 37.10 | 35.42 | +0.97 | 27.3% | 317.5 | 27.3% | -0.03 | — | — | 0.28 | — |
| — | 31.25 | 34.70 | 32.98 | +0.97 | 26.7% | 320 | 26.7% | -0.03 | 0.10 | 0.05 | 0.15 | — |
| — | 28.95 | 31.40 | 30.18 | +0.96 | 26.0% | 322.5 | 26.0% | -0.04 | 0.19 | 0.01 | 0.37 | — |
| — | 26.50 | 29.25 | 27.88 | +0.95 | 25.4% | 325 | 25.4% | -0.05 | 0.15 | 0.02 | 0.28 | — |
| — | 24.35 | 26.45 | 25.40 | +0.94 | 24.8% | 327.5 | 24.8% | -0.06 | 0.36 | 0.22 | 0.51 | — |
| — | 22.20 | 24.20 | 23.20 | +0.92 | 24.3% | 330 | 24.3% | -0.08 | 0.38 | 0.27 | 0.49 | — |
| — | 19.90 | 22.20 | 21.05 | +0.90 | 23.9% | 332.5 | 23.9% | -0.10 | 0.51 | 0.46 | 0.56 | — |
| — | 17.60 | 19.60 | 18.60 | +0.87 | 23.4% | 335 | 23.4% | -0.13 | 0.72 | 0.65 | 0.79 | — |
| — | 15.40 | 17.65 | 16.52 | +0.84 | 23.0% | 337.5 | 23.0% | -0.16 | 0.98 | 0.90 | 1.07 | — |
| — | 13.30 | 15.10 | 14.20 | +0.80 | 22.7% | 340 | 22.7% | -0.20 | 1.21 | 1.03 | 1.39 | — |
| — | 12.00 | 13.35 | 12.68 | +0.75 | 22.3% | 342.5 | 22.3% | -0.25 | 1.61 | 1.41 | 1.82 | — |
| — | 10.00 | 10.80 | 10.40 | +0.70 | 21.9% | 345 | 21.9% | -0.30 | 2.25 | 2.09 | 2.40 | — |
| — | 8.25 | 9.00 | 8.62 | +0.64 | 21.5% | 347.5 | 21.5% | -0.36 | 2.94 | 2.73 | 3.15 | — |
| — | 6.70 | 7.40 | 7.05 | +0.58 | 21.2% | 350 | 21.2% | -0.43 | 3.80 | 3.60 | 4.00 | — |
| — | 5.20 | 5.75 | 5.47 | +0.51 | 21.0% | 352.5 | 21.0% | -0.50 | 4.65 | 4.20 | 5.10 | — |
| — | 4.00 | 4.60 | 4.30 | +0.44 | 20.8% | 355 | 20.8% | -0.57 | 6.10 | 5.60 | 6.60 | — |
| — | 3.00 | 3.40 | 3.20 | +0.37 | 20.7% | 357.5 | 20.7% | -0.64 | 7.55 | 7.25 | 7.85 | — |
| — | 2.03 | 2.60 | 2.31 | +0.30 | 20.6% | 360 | 20.6% | -0.70 | 9.32 | 8.85 | 9.80 | — |
| — | 1.39 | 1.90 | 1.65 | +0.24 | 20.6% | 362.5 | 20.6% | -0.77 | 11.15 | 10.70 | 11.60 | — |
| — | 0.90 | 1.46 | 1.18 | +0.19 | 20.6% | 365 | 20.6% | -0.82 | 13.57 | 12.55 | 14.60 | — |
| — | 0.68 | 1.07 | 0.88 | +0.15 | 20.7% | 367.5 | 20.7% | -0.87 | 15.55 | 14.20 | 16.90 | — |
| — | 0.36 | 0.70 | 0.53 | +0.11 | 20.8% | 370 | 20.8% | -0.90 | 18.10 | 17.05 | 19.15 | — |
| — | 0.25 | 0.58 | 0.41 | — | — | 372.5 | 21.0% | -0.94 | 20.35 | 19.15 | 21.55 | — |
| — | 0.16 | 0.39 | 0.28 | +0.06 | 21.2% | 375 | — | — | 22.85 | 21.40 | 24.30 | — |
| — | 0.02 | 0.34 | 0.18 | — | — | 377.5 | — | — | 25.48 | 24.25 | 26.70 | — |
| — | — | 0.15 | — | +0.03 | 21.7% | 380 | 21.7% | -0.99 | 27.38 | 25.55 | 29.20 | — |
| — | — | 0.48 | — | +0.02 | 22.1% | 382.5 | 22.1% | -1.00 | 29.93 | 28.00 | 31.85 | — |
| — | — | 0.64 | — | +0.02 | 22.4% | 385 | 22.4% | -1.00 | 32.83 | 31.30 | 34.35 | — |
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.