Spot 356.34
· 182 contratti su 5 scadenze
· fonte ibkr
· catturata 24/08 22:36 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 33.05 | 35.00 | 34.02 | — | — | 322.5 | — | — | — | — | 0.38 | — |
| — | 31.15 | 32.60 | 31.88 | +0.95 | 27.0% | 325 | 27.0% | -0.05 | — | — | 0.35 | — |
| — | 28.15 | 30.75 | 29.45 | +0.94 | 26.3% | 327.5 | 26.3% | -0.06 | 0.24 | 0.09 | 0.40 | — |
| — | 25.75 | 27.65 | 26.70 | +0.92 | 25.7% | 330 | 25.7% | -0.08 | 0.28 | 0.09 | 0.47 | — |
| — | 23.40 | 25.85 | 24.62 | +0.90 | 25.1% | 332.5 | 25.1% | -0.10 | 0.35 | 0.16 | 0.55 | — |
| — | 21.05 | 22.75 | 21.90 | +0.87 | 24.6% | 335 | 24.6% | -0.13 | 0.45 | 0.19 | 0.70 | — |
| — | 18.75 | 20.70 | 19.73 | +0.84 | 24.1% | 337.5 | 24.1% | -0.16 | 0.57 | 0.31 | 0.83 | — |
| — | 16.55 | 18.80 | 17.68 | +0.80 | 23.6% | 340 | 23.6% | -0.20 | 0.82 | 0.61 | 1.03 | — |
| — | 14.40 | 16.45 | 15.43 | +0.75 | 23.2% | 342.5 | 23.2% | -0.25 | 1.19 | 1.05 | 1.33 | — |
| — | 12.40 | 13.90 | 13.15 | +0.70 | 22.8% | 345 | 22.8% | -0.31 | 1.51 | 1.13 | 1.89 | — |
| — | 10.50 | 12.25 | 11.38 | +0.64 | 22.4% | 347.5 | 22.4% | -0.37 | 2.00 | 1.60 | 2.41 | — |
| — | 8.75 | 10.15 | 9.45 | +0.57 | 22.0% | 350 | 22.0% | -0.44 | 2.80 | 2.45 | 3.15 | — |
| — | 7.25 | 8.35 | 7.80 | +0.50 | 21.7% | 352.5 | 21.7% | -0.50 | 3.42 | 3.05 | 3.80 | — |
| — | 5.90 | 6.65 | 6.28 | +0.43 | 21.5% | 355 | 21.5% | -0.58 | 4.50 | 4.00 | 5.00 | — |
| — | 4.45 | 5.45 | 4.95 | +0.36 | 21.2% | 357.5 | 21.2% | -0.65 | 5.67 | 4.95 | 6.40 | — |
| — | 3.65 | 4.00 | 3.83 | +0.29 | 21.1% | 360 | 21.1% | -0.72 | 6.97 | 6.25 | 7.70 | — |
| — | 2.34 | 3.30 | 2.82 | +0.24 | 20.9% | 362.5 | 20.9% | -0.77 | 8.50 | 7.55 | 9.45 | — |
| — | 1.69 | 2.42 | 2.06 | +0.19 | 20.8% | 365 | 20.8% | -0.82 | 10.38 | 9.30 | 11.45 | — |
| — | 1.14 | 1.79 | 1.47 | +0.15 | 20.8% | 367.5 | 20.8% | -0.87 | 12.28 | 11.05 | 13.50 | — |
| — | 0.87 | 1.10 | 0.98 | +0.11 | 20.8% | 370 | 20.8% | -0.90 | 14.07 | 13.45 | 14.70 | — |
| — | 0.42 | 0.87 | 0.65 | +0.08 | 20.8% | 372.5 | 20.8% | -0.94 | 16.48 | 15.20 | 17.75 | — |
| — | 0.30 | 0.56 | 0.43 | +0.06 | 20.9% | 375 | 20.9% | -0.96 | 19.12 | 18.15 | 20.10 | — |
| — | 0.12 | 0.48 | 0.30 | — | — | 377.5 | — | — | 21.60 | 20.70 | 22.50 | — |
| — | 0.10 | 0.25 | 0.17 | +0.04 | 21.2% | 380 | 21.2% | -0.99 | 23.55 | 22.15 | 24.95 | — |
| — | 0.02 | 0.38 | 0.20 | +0.03 | 21.4% | 382.5 | 21.4% | -1.00 | 26.07 | 24.70 | 27.45 | — |
| — | 0.05 | 0.14 | 0.10 | +0.02 | 21.7% | 385 | 21.7% | -1.00 | 29.00 | 28.05 | 29.95 | — |
| — | — | 0.73 | — | +0.01 | 22.0% | 387.5 | 22.0% | -1.00 | 31.10 | 29.15 | 33.05 | — |
| — | — | 0.32 | — | +0.01 | 22.4% | 390 | 22.4% | -1.00 | 33.40 | 31.85 | 34.95 | — |
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.