Spot 356.76
· 182 contratti su 5 scadenze
· fonte ibkr
· catturata 25/08 22:36 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 33.55 | 35.45 | 34.50 | +0.98 | 29.3% | 322.5 | 29.3% | -0.02 | — | — | 0.21 | — |
| — | 31.10 | 33.70 | 32.40 | +0.98 | 28.4% | 325 | 28.4% | -0.02 | 0.12 | 0.03 | 0.21 | — |
| — | 28.60 | 31.75 | 30.18 | +0.97 | 27.6% | 327.5 | 27.6% | -0.03 | 0.18 | 0.03 | 0.34 | — |
| — | 26.25 | 28.60 | 27.43 | +0.96 | 26.7% | 330 | 26.7% | -0.04 | 0.20 | 0.10 | 0.30 | — |
| — | 23.75 | 26.20 | 24.98 | +0.95 | 26.0% | 332.5 | 26.0% | -0.05 | 0.21 | 0.04 | 0.38 | — |
| — | 21.35 | 23.50 | 22.43 | +0.93 | 25.2% | 335 | 25.2% | -0.07 | 0.37 | 0.24 | 0.50 | — |
| — | 18.85 | 21.50 | 20.18 | +0.91 | 24.6% | 337.5 | 24.6% | -0.09 | 0.47 | 0.26 | 0.68 | — |
| — | 16.75 | 19.10 | 17.93 | +0.89 | 23.9% | 340 | 23.9% | -0.11 | 0.60 | 0.40 | 0.80 | — |
| — | 14.45 | 16.60 | 15.53 | +0.85 | 23.4% | 342.5 | 23.4% | -0.15 | 0.81 | 0.67 | 0.95 | — |
| — | 12.35 | 14.75 | 13.55 | +0.81 | 22.8% | 345 | 22.8% | -0.19 | 1.27 | 0.90 | 1.64 | — |
| — | 10.45 | 12.00 | 11.22 | +0.76 | 22.4% | 347.5 | 22.4% | -0.24 | 1.81 | 1.47 | 2.16 | — |
| — | 8.65 | 10.55 | 9.60 | +0.70 | 21.9% | 350 | 21.9% | -0.30 | 2.31 | 1.85 | 2.77 | — |
| — | 7.40 | 8.30 | 7.85 | +0.63 | 21.5% | 352.5 | 21.5% | -0.37 | 3.40 | 2.95 | 3.85 | — |
| — | 5.80 | 6.80 | 6.30 | +0.56 | 21.2% | 355 | 21.2% | -0.44 | 3.98 | 3.50 | 4.45 | — |
| — | 4.65 | 5.30 | 4.97 | +0.49 | 20.9% | 357.5 | 20.9% | -0.52 | 5.25 | 4.75 | 5.75 | — |
| — | 3.50 | 4.10 | 3.80 | +0.41 | 20.7% | 360 | 20.7% | -0.60 | 6.47 | 5.75 | 7.20 | — |
| — | 2.38 | 3.10 | 2.74 | +0.34 | 20.5% | 362.5 | 20.5% | -0.67 | 8.20 | 7.40 | 9.00 | — |
| — | 1.48 | 2.10 | 1.79 | +0.27 | 20.4% | 365 | 20.4% | -0.74 | 9.80 | 8.60 | 11.00 | — |
| — | 1.09 | 1.57 | 1.33 | +0.21 | 20.3% | 367.5 | 20.3% | -0.80 | 11.88 | 10.70 | 13.05 | — |
| — | 0.58 | 1.00 | 0.79 | +0.16 | 20.2% | 370 | 20.2% | -0.85 | 13.85 | 13.00 | 14.70 | — |
| — | 0.33 | 0.69 | 0.51 | +0.12 | 20.2% | 372.5 | 20.2% | -0.89 | 16.23 | 15.20 | 17.25 | — |
| — | 0.31 | 0.44 | 0.38 | +0.09 | 20.3% | 375 | 20.3% | -0.93 | 18.68 | 17.45 | 19.90 | — |
| — | 0.10 | 0.40 | 0.25 | +0.06 | 20.3% | 377.5 | 20.3% | -0.96 | 21.20 | 19.80 | 22.60 | — |
| — | 0.08 | 0.25 | 0.17 | +0.04 | 20.5% | 380 | 20.5% | -0.98 | 23.75 | 22.45 | 25.05 | — |
| — | 0.01 | 0.30 | 0.15 | — | — | 382.5 | 20.7% | -0.99 | 25.77 | 23.80 | 27.75 | — |
| — | 0.01 | 0.18 | 0.10 | +0.02 | 20.9% | 385 | 20.9% | -1.00 | 28.60 | 27.15 | 30.05 | — |
| — | — | 1.35 | — | +0.01 | 21.2% | 387.5 | 21.2% | -1.00 | 31.10 | 29.65 | 32.55 | — |
| — | — | 0.67 | — | +0.01 | 21.5% | 390 | 21.5% | -1.00 | 33.62 | 32.20 | 35.05 | — |
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.