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 | |
| — | 33.25 | 36.75 | 35.00 | +0.98 | 29.3% | 322.5 | 29.3% | -0.02 | 0.13 | 0.01 | 0.25 | — |
| — | 30.85 | 34.10 | 32.48 | +0.98 | 28.2% | 325 | 28.2% | -0.02 | 0.14 | 0.01 | 0.27 | — |
| — | 28.55 | 30.75 | 29.65 | +0.97 | 27.2% | 327.5 | 27.2% | -0.03 | 0.16 | 0.12 | 0.20 | — |
| — | 26.25 | 29.05 | 27.65 | +0.97 | 26.2% | 330 | 26.2% | -0.04 | 0.20 | 0.11 | 0.28 | — |
| — | 23.55 | 26.85 | 25.20 | +0.95 | 25.3% | 332.5 | 25.3% | -0.05 | 0.25 | 0.14 | 0.36 | — |
| — | 20.95 | 24.20 | 22.57 | +0.94 | 24.5% | 335 | 24.5% | -0.06 | 0.26 | 0.12 | 0.39 | — |
| — | 18.65 | 21.20 | 19.93 | +0.92 | 23.8% | 337.5 | 23.8% | -0.08 | 0.33 | 0.18 | 0.48 | — |
| — | 16.25 | 18.80 | 17.52 | +0.90 | 23.1% | 340 | 23.1% | -0.10 | 0.60 | 0.40 | 0.81 | — |
| — | 14.65 | 16.50 | 15.57 | +0.87 | 22.5% | 342.5 | 22.5% | -0.13 | 0.80 | 0.55 | 1.05 | — |
| — | 12.45 | 14.30 | 13.38 | +0.83 | 22.0% | 345 | 22.0% | -0.17 | 1.02 | 0.84 | 1.20 | — |
| — | 10.00 | 12.10 | 11.05 | +0.78 | 21.5% | 347.5 | 21.5% | -0.23 | 1.52 | 1.05 | 2.00 | — |
| — | 8.35 | 10.10 | 9.22 | +0.72 | 21.1% | 350 | 21.1% | -0.28 | 2.21 | 1.81 | 2.61 | — |
| — | 6.85 | 8.05 | 7.45 | +0.66 | 20.8% | 352.5 | 20.8% | -0.35 | 2.85 | 2.40 | 3.30 | — |
| — | 5.40 | 6.30 | 5.85 | +0.58 | 20.6% | 355 | 20.6% | -0.43 | 3.54 | 2.94 | 4.15 | — |
| — | 3.50 | 4.90 | 4.20 | +0.50 | 20.4% | 357.5 | 20.4% | -0.51 | 4.97 | 4.45 | 5.50 | — |
| — | 3.15 | 3.70 | 3.42 | +0.42 | 20.3% | 360 | 20.3% | -0.58 | 6.42 | 5.75 | 7.10 | — |
| — | 2.11 | 2.50 | 2.31 | +0.34 | 20.2% | 362.5 | 20.2% | -0.67 | 7.83 | 7.05 | 8.60 | — |
| — | 1.40 | 1.99 | 1.70 | +0.27 | 20.2% | 365 | 20.2% | -0.74 | 9.60 | 8.65 | 10.55 | — |
| — | 0.88 | 1.43 | 1.16 | +0.20 | 20.3% | 367.5 | 20.3% | -0.80 | 11.32 | 10.45 | 12.20 | — |
| — | 0.63 | 0.97 | 0.80 | +0.15 | 20.4% | 370 | 20.4% | -0.86 | 13.47 | 12.45 | 14.50 | — |
| — | 0.33 | 0.75 | 0.54 | +0.11 | 20.6% | 372.5 | 20.6% | -0.90 | 16.02 | 14.75 | 17.30 | — |
| — | 0.24 | 0.56 | 0.40 | +0.08 | 20.8% | 375 | 20.8% | -0.94 | 18.23 | 17.10 | 19.35 | — |
| — | 0.12 | 0.44 | 0.28 | +0.05 | 21.2% | 377.5 | 21.2% | -0.97 | 20.95 | 19.55 | 22.35 | — |
| — | 0.04 | 0.21 | 0.12 | +0.04 | 21.5% | 380 | 21.5% | -0.99 | 23.45 | 22.05 | 24.85 | — |
| — | 0.03 | 0.27 | 0.15 | +0.02 | 22.0% | 382.5 | 22.0% | -1.00 | 25.48 | 23.80 | 27.15 | — |
| — | 0.03 | 0.09 | 0.06 | +0.02 | 22.5% | 385 | 22.5% | -1.00 | 28.00 | 26.30 | 29.70 | — |
| — | 0.01 | 0.25 | 0.13 | +0.01 | 23.1% | 387.5 | 23.1% | -1.00 | 30.50 | 28.80 | 32.20 | — |
| — | 0.01 | 0.24 | 0.12 | +0.01 | 23.7% | 390 | 23.7% | -1.00 | 33.08 | 31.35 | 34.80 | — |
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.