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 | |
| — | 31.15 | 34.30 | 32.73 | +0.97 | 26.5% | 320 | 26.5% | -0.03 | 0.21 | 0.03 | 0.40 | — |
| — | 25.75 | 29.20 | 27.48 | +0.95 | 25.1% | 325 | 25.1% | -0.05 | 0.32 | 0.09 | 0.55 | — |
| — | 24.30 | 26.45 | 25.38 | — | — | 327.5 | — | — | 0.46 | 0.23 | 0.68 | — |
| — | 21.35 | 23.90 | 22.62 | +0.92 | 23.9% | 330 | 23.9% | -0.08 | 0.52 | 0.35 | 0.69 | — |
| — | 19.10 | 21.75 | 20.43 | — | — | 332.5 | — | — | 0.73 | 0.45 | 1.01 | — |
| — | 17.45 | 19.45 | 18.45 | +0.86 | 22.9% | 335 | 22.9% | -0.13 | 0.94 | 0.74 | 1.14 | — |
| — | 15.30 | 17.20 | 16.25 | — | — | 337.5 | — | — | 1.24 | 0.96 | 1.51 | — |
| — | 12.80 | 15.05 | 13.93 | +0.79 | 22.0% | 340 | 22.0% | -0.21 | 1.69 | 1.38 | 2.00 | — |
| — | 10.95 | 12.95 | 11.95 | +0.76 | 21.7% | 342.5 | 21.7% | -0.25 | 2.33 | 1.91 | 2.74 | — |
| — | 9.20 | 11.00 | 10.10 | +0.69 | 21.4% | 345 | 21.4% | -0.31 | 2.96 | 2.72 | 3.20 | — |
| — | 7.80 | 9.05 | 8.43 | +0.66 | 21.1% | 347.5 | 21.1% | -0.37 | 3.85 | 3.35 | 4.35 | — |
| — | 6.40 | 7.35 | 6.88 | +0.57 | 20.9% | 350 | 20.9% | -0.43 | 4.67 | 4.25 | 5.10 | — |
| — | 5.10 | 6.00 | 5.55 | +0.53 | 20.7% | 352.5 | 20.7% | -0.50 | 5.92 | 5.30 | 6.55 | — |
| — | 3.95 | 4.75 | 4.35 | +0.44 | 20.5% | 355 | 20.5% | -0.57 | 7.22 | 6.65 | 7.80 | — |
| — | 3.10 | 3.75 | 3.42 | +0.38 | 20.4% | 357.5 | 20.4% | -0.63 | 8.43 | 7.75 | 9.10 | — |
| — | 2.24 | 2.86 | 2.55 | +0.32 | 20.4% | 360 | 20.4% | -0.70 | 10.12 | 9.25 | 11.00 | — |
| — | 1.54 | 2.18 | 1.86 | +0.27 | 20.4% | 362.5 | 20.4% | -0.75 | 11.93 | 10.90 | 12.95 | — |
| — | 1.01 | 1.65 | 1.33 | +0.21 | 20.4% | 365 | 20.4% | -0.80 | 14.00 | 12.75 | 15.25 | — |
| — | 0.65 | 1.10 | 0.88 | +0.16 | 20.4% | 367.5 | 20.4% | -0.84 | 16.23 | 15.35 | 17.10 | — |
| — | 0.40 | 0.95 | 0.68 | +0.12 | 20.5% | 370 | 20.5% | -0.88 | 18.52 | 17.05 | 20.00 | — |
| — | 0.36 | 0.73 | 0.55 | +0.10 | 20.7% | 372.5 | 20.7% | -0.92 | 20.90 | 19.40 | 22.40 | — |
| — | 0.15 | 0.50 | 0.33 | +0.08 | 20.8% | 375 | 20.8% | -0.94 | 23.35 | 21.85 | 24.85 | — |
| — | 0.09 | 0.40 | 0.24 | +0.06 | 21.1% | 377.5 | 21.1% | -0.97 | 25.80 | 24.00 | 27.60 | — |
| — | 0.11 | 0.27 | 0.19 | +0.04 | 21.3% | 380 | 21.3% | -0.98 | 28.23 | 26.45 | 30.00 | — |
| — | 0.01 | 0.28 | 0.14 | +0.03 | 21.6% | 382.5 | 21.6% | -0.99 | 30.70 | 28.95 | 32.45 | — |
| — | 0.05 | 0.50 | 0.28 | +0.02 | 21.9% | 385 | 21.9% | -1.00 | 33.10 | 31.45 | 34.75 | — |
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.