Spot 351.60
· 174 contratti su 5 scadenze
· fonte ibkr
· catturata 21/08 23:51 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 29.90 | 33.75 | 31.82 | +0.99 | 26.3% | 320 | 26.3% | -0.01 | 0.04 | 0.01 | 0.08 | — |
| — | 24.90 | 28.55 | 26.73 | +0.98 | 25.1% | 325 | 25.1% | -0.02 | 0.11 | 0.02 | 0.20 | — |
| — | 22.85 | 26.40 | 24.62 | — | — | 327.5 | — | — | 0.13 | 0.01 | 0.25 | — |
| — | 20.40 | 23.90 | 22.15 | +0.96 | 23.9% | 330 | 23.9% | -0.04 | 0.12 | 0.09 | 0.14 | — |
| — | 17.60 | 21.45 | 19.52 | +0.95 | 23.3% | 332.5 | 23.3% | -0.05 | 0.21 | 0.08 | 0.35 | — |
| — | 16.30 | 18.45 | 17.38 | +0.93 | 22.8% | 335 | 22.8% | -0.07 | 0.20 | 0.11 | 0.28 | — |
| — | 13.55 | 15.90 | 14.72 | +0.90 | 22.2% | 337.5 | 22.2% | -0.11 | 0.34 | 0.22 | 0.46 | — |
| — | 11.40 | 13.45 | 12.43 | +0.86 | 21.6% | 340 | 21.6% | -0.14 | 0.53 | 0.43 | 0.62 | — |
| — | 9.25 | 11.40 | 10.32 | +0.80 | 21.0% | 342.5 | 21.0% | -0.20 | 0.86 | 0.77 | 0.95 | — |
| — | 7.75 | 8.80 | 8.28 | +0.74 | 20.4% | 345 | 20.4% | -0.26 | 1.39 | 1.25 | 1.53 | — |
| — | 5.80 | 6.85 | 6.33 | +0.67 | 19.9% | 347.5 | 19.9% | -0.33 | 2.00 | 1.76 | 2.23 | — |
| — | 4.65 | 5.00 | 4.83 | +0.59 | 19.5% | 350 | 19.5% | -0.42 | 2.96 | 2.82 | 3.10 | — |
| — | 3.35 | 3.85 | 3.60 | +0.50 | 19.2% | 352.5 | 19.2% | -0.51 | 4.28 | 4.00 | 4.55 | — |
| — | 2.31 | 2.52 | 2.42 | +0.41 | 19.0% | 355 | 19.0% | -0.61 | 5.70 | 5.40 | 6.00 | — |
| — | 1.50 | 1.72 | 1.61 | +0.31 | 18.9% | 357.5 | 18.9% | -0.70 | 7.38 | 6.70 | 8.05 | — |
| — | 0.96 | 1.10 | 1.03 | +0.23 | 19.0% | 360 | 19.0% | -0.77 | 9.15 | 8.65 | 9.65 | — |
| — | 0.50 | 0.70 | 0.60 | +0.16 | 19.2% | 362.5 | 19.2% | -0.83 | 11.10 | 10.20 | 12.00 | — |
| — | 0.30 | 0.52 | 0.41 | +0.12 | 19.6% | 365 | 19.6% | -0.89 | 13.65 | 12.50 | 14.80 | — |
| — | 0.11 | 0.34 | 0.23 | +0.08 | 20.2% | 367.5 | 20.2% | -0.93 | 16.07 | 14.70 | 17.45 | — |
| — | 0.10 | 0.30 | 0.20 | +0.06 | 20.9% | 370 | 20.9% | -0.95 | 18.30 | 16.60 | 20.00 | — |
| — | 0.05 | 0.13 | 0.09 | +0.05 | 21.9% | 372.5 | 21.9% | -0.97 | 20.77 | 18.95 | 22.60 | — |
| — | 0.03 | 0.11 | 0.07 | +0.03 | 23.2% | 375 | 23.2% | -0.98 | 23.20 | 21.45 | 24.95 | — |
| — | — | 0.09 | — | +0.02 | 24.6% | 377.5 | 24.6% | -0.99 | 25.70 | 23.95 | 27.45 | — |
| — | — | 0.13 | — | +0.02 | 26.0% | 380 | 26.0% | -1.00 | 28.10 | 26.45 | 29.75 | — |
| — | — | 0.95 | — | +0.01 | 27.1% | 382.5 | 27.1% | -1.00 | 30.70 | 28.95 | 32.45 | — |
| — | 0.05 | 0.09 | 0.07 | +0.01 | 28.1% | 385 | 28.1% | -1.00 | 33.30 | 31.45 | 35.15 | — |
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.