Spot 356.93
· 182 contratti su 5 scadenze
· fonte ibkr
· catturata 26/08 23:59 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 33.50 | 36.35 | 34.92 | +1.00 | 34.9% | 322.5 | 34.9% | -0.00 | — | — | 1.04 | — |
| — | 31.05 | 32.80 | 31.93 | +1.00 | 35.1% | 325 | 35.1% | -0.00 | — | — | 0.05 | — |
| — | 28.25 | 31.35 | 29.80 | +1.00 | 35.4% | 327.5 | 35.4% | -0.00 | — | — | 0.46 | — |
| — | 26.05 | 27.80 | 26.93 | +1.00 | 35.7% | 330 | 35.7% | -0.00 | 0.12 | 0.01 | 0.22 | — |
| — | 23.55 | 26.25 | 24.90 | +0.99 | 35.7% | 332.5 | 35.7% | -0.01 | 0.04 | 0.01 | 0.08 | — |
| — | 21.00 | 23.75 | 22.38 | +0.99 | 35.3% | 335 | 35.3% | -0.01 | 0.07 | 0.02 | 0.12 | — |
| — | 18.05 | 21.15 | 19.60 | +0.98 | 34.3% | 337.5 | 34.3% | -0.02 | 0.07 | 0.03 | 0.12 | — |
| — | 16.05 | 17.40 | 16.73 | +0.97 | 32.8% | 340 | 32.8% | -0.03 | 0.12 | 0.04 | 0.19 | — |
| — | 13.65 | 16.20 | 14.93 | +0.96 | 30.9% | 342.5 | 30.9% | -0.04 | 0.09 | 0.07 | 0.11 | — |
| — | 11.10 | 13.75 | 12.43 | +0.93 | 28.9% | 345 | 28.9% | -0.07 | 0.18 | 0.11 | 0.25 | — |
| — | 8.75 | 10.70 | 9.72 | +0.89 | 27.0% | 347.5 | 27.0% | -0.11 | 0.26 | 0.20 | 0.32 | — |
| — | 6.60 | 8.45 | 7.53 | +0.82 | 25.4% | 350 | 25.4% | -0.18 | 0.53 | 0.46 | 0.60 | — |
| — | 4.70 | 6.10 | 5.40 | +0.73 | 24.4% | 352.5 | 24.4% | -0.27 | 0.96 | 0.82 | 1.11 | — |
| — | 3.00 | 3.85 | 3.42 | +0.61 | 23.9% | 355 | 23.9% | -0.40 | 1.73 | 1.55 | 1.91 | — |
| — | 1.84 | 2.36 | 2.10 | +0.47 | 23.8% | 357.5 | 23.8% | -0.54 | 2.95 | 2.65 | 3.25 | — |
| — | 1.09 | 1.37 | 1.23 | +0.33 | 24.0% | 360 | 24.0% | -0.67 | 4.58 | 3.80 | 5.35 | — |
| — | 0.57 | 0.85 | 0.71 | +0.22 | 24.4% | 362.5 | 24.4% | -0.79 | 6.12 | 5.35 | 6.90 | — |
| — | 0.27 | 0.42 | 0.34 | +0.14 | 25.0% | 365 | 25.0% | -0.87 | 8.40 | 7.35 | 9.45 | — |
| — | 0.15 | 0.21 | 0.18 | +0.08 | 26.1% | 367.5 | 26.1% | -0.93 | 10.72 | 9.60 | 11.85 | — |
| — | 0.05 | 0.18 | 0.12 | +0.05 | 27.4% | 370 | 27.4% | -0.96 | 12.90 | 11.60 | 14.20 | — |
| — | 0.01 | 0.18 | 0.10 | +0.03 | 28.9% | 372.5 | 28.9% | -0.98 | 15.55 | 13.90 | 17.20 | — |
| — | 0.03 | 0.05 | 0.04 | +0.01 | 30.5% | 375 | 30.5% | -0.99 | 18.00 | 16.30 | 19.70 | — |
| — | — | 0.46 | — | +0.01 | 32.0% | 377.5 | 32.0% | -1.00 | 20.55 | 18.80 | 22.30 | — |
| — | — | 0.03 | — | +0.00 | 33.5% | 380 | 33.5% | -1.00 | 23.15 | 21.30 | 25.00 | — |
| — | — | 0.03 | — | +0.00 | 34.9% | 382.5 | 34.9% | -1.00 | 25.55 | 23.80 | 27.30 | — |
| — | — | 0.01 | — | +0.00 | 36.2% | 385 | 36.2% | -1.00 | 28.02 | 26.30 | 29.75 | — |
| — | — | 0.01 | — | +0.00 | 37.6% | 387.5 | 37.6% | -1.00 | 30.50 | 28.80 | 32.20 | — |
| — | — | 0.01 | — | +0.00 | 39.0% | 390 | 39.0% | -1.00 | 33.00 | 31.30 | 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.