Spot 359.89
· 176 contratti su 5 scadenze
· fonte ibkr
· catturata 10/08 22:35 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 33.50 | 35.75 | 34.62 | — | — | 325 | 30.2% | -0.00 | — | — | 0.12 | — |
| — | 30.50 | 32.85 | 31.68 | +0.99 | 29.6% | 327.5 | 29.6% | -0.01 | — | — | 0.21 | — |
| — | 28.35 | 31.20 | 29.77 | +0.99 | 29.0% | 330 | 29.0% | -0.01 | — | — | 0.16 | — |
| — | 25.55 | 28.55 | 27.05 | +0.98 | 28.4% | 332.5 | 28.4% | -0.02 | 0.04 | 0.01 | 0.08 | — |
| — | 23.00 | 25.85 | 24.43 | +0.98 | 27.6% | 335 | 27.6% | -0.02 | 0.12 | 0.02 | 0.23 | — |
| — | 20.50 | 23.10 | 21.80 | — | — | 337.5 | 26.7% | -0.03 | 0.06 | 0.02 | 0.09 | — |
| — | 18.45 | 20.50 | 19.48 | +0.96 | 25.6% | 340 | 25.6% | -0.04 | 0.14 | 0.01 | 0.26 | — |
| — | 15.80 | 18.15 | 16.98 | — | — | 342.5 | — | — | 0.09 | 0.05 | 0.12 | — |
| — | 13.50 | 15.70 | 14.60 | +0.91 | 23.4% | 345 | 23.4% | -0.10 | 0.15 | 0.12 | 0.18 | — |
| — | 11.50 | 13.25 | 12.38 | — | — | 347.5 | — | — | 0.24 | 0.22 | 0.26 | — |
| — | 9.25 | 10.75 | 10.00 | +0.79 | 21.9% | 350 | 21.9% | -0.21 | 0.42 | 0.40 | 0.45 | — |
| — | 7.20 | 9.05 | 8.12 | +0.72 | 21.5% | 352.5 | — | — | 0.75 | 0.71 | 0.79 | — |
| — | 5.70 | 6.75 | 6.22 | +0.62 | 21.2% | 355 | — | — | 1.28 | 1.22 | 1.34 | — |
| — | 4.15 | 4.80 | 4.47 | +0.52 | 21.1% | 357.5 | 21.1% | -0.48 | 2.10 | 1.88 | 2.33 | — |
| — | 3.00 | 3.40 | 3.20 | +0.42 | 21.1% | 360 | 21.1% | -0.59 | 3.31 | 2.91 | 3.70 | — |
| — | 1.83 | 2.38 | 2.10 | — | — | 362.5 | — | — | 4.65 | 4.00 | 5.30 | — |
| — | 1.07 | 1.43 | 1.25 | — | — | 365 | — | — | 6.60 | 6.05 | 7.15 | — |
| — | 0.54 | 0.84 | 0.69 | — | — | 367.5 | — | — | 8.45 | 7.30 | 9.60 | — |
| — | 0.28 | 0.48 | 0.38 | — | — | 370 | — | — | 11.03 | 10.10 | 11.95 | — |
| — | 0.10 | 0.24 | 0.17 | — | — | 372.5 | — | — | 13.25 | 12.20 | 14.30 | — |
| — | 0.03 | 0.11 | 0.07 | — | — | 375 | 21.4% | -0.98 | 15.85 | 14.50 | 17.20 | — |
| — | — | 0.06 | — | +0.02 | 21.7% | 377.5 | 21.7% | -1.00 | 18.35 | 17.00 | 19.70 | — |
| — | — | 0.11 | — | +0.01 | 22.2% | 380 | 22.2% | -1.00 | 21.00 | 19.80 | 22.20 | — |
| — | — | 0.07 | — | +0.01 | 22.7% | 382.5 | 22.7% | -1.00 | 22.85 | 21.70 | 24.00 | — |
| — | — | 0.03 | — | +0.01 | 23.4% | 385 | 23.4% | -1.00 | 26.05 | 24.90 | 27.20 | — |
| — | — | 0.15 | — | +0.00 | 24.1% | 387.5 | 24.1% | -1.00 | 28.30 | 26.90 | 29.70 | — |
| — | — | 0.02 | — | +0.00 | 24.7% | 390 | 24.7% | -1.00 | 31.00 | 29.80 | 32.20 | — |
| — | — | 0.23 | — | +0.00 | 25.4% | 392.5 | 25.4% | -1.00 | 33.23 | 31.75 | 34.70 | — |
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.