Spot 354.05
· 182 contratti su 5 scadenze
· fonte ibkr
· catturata 28/08 07:06 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 33.05 | 35.45 | 34.25 | +1.00 | 34.5% | 320 | 34.5% | +0.00 | — | — | 2.13 | — |
| — | 30.50 | 32.95 | 31.73 | +1.00 | 34.0% | 322.5 | 34.0% | +0.00 | — | — | 2.13 | — |
| — | 27.80 | 30.35 | 29.07 | +1.00 | 33.9% | 325 | 33.9% | +0.00 | — | — | 0.05 | — |
| — | 25.55 | 27.95 | 26.75 | +1.00 | 34.4% | 327.5 | 34.4% | -0.00 | — | — | 0.09 | — |
| — | 22.95 | 25.35 | 24.15 | +1.00 | 35.1% | 330 | 35.1% | -0.00 | — | — | 0.03 | — |
| — | 20.50 | 22.95 | 21.73 | +1.00 | 35.7% | 332.5 | 35.7% | -0.00 | — | — | 0.01 | — |
| — | 18.10 | 20.45 | 19.27 | +1.00 | 36.0% | 335 | 36.0% | -0.00 | — | — | 0.01 | — |
| — | 15.30 | 17.95 | 16.62 | +1.00 | 35.7% | 337.5 | 35.7% | -0.00 | 0.01 | 0.01 | 0.02 | — |
| — | 12.85 | 15.50 | 14.18 | +0.99 | 33.7% | 340 | 33.7% | -0.01 | — | — | 0.05 | — |
| — | 10.50 | 12.85 | 11.68 | +0.98 | 31.8% | 342.5 | 31.8% | -0.02 | 0.06 | 0.02 | 0.09 | — |
| — | 8.10 | 10.55 | 9.32 | +0.96 | 29.3% | 345 | 29.3% | -0.04 | 0.13 | 0.05 | 0.21 | — |
| — | 5.85 | 7.55 | 6.70 | +0.93 | 26.3% | 347.5 | 26.3% | -0.07 | 0.20 | 0.13 | 0.27 | — |
| — | 3.75 | 5.55 | 4.65 | +0.84 | 23.6% | 350 | 23.6% | -0.16 | 0.36 | 0.30 | 0.42 | — |
| — | 2.28 | 2.95 | 2.62 | +0.67 | 21.8% | 352.5 | 21.8% | -0.33 | 0.91 | 0.82 | 1.00 | — |
| — | 1.06 | 1.54 | 1.30 | +0.42 | 21.2% | 355 | 21.2% | -0.58 | 1.96 | 1.72 | 2.20 | — |
| — | 0.37 | 0.56 | 0.47 | +0.21 | 21.6% | 357.5 | 21.6% | -0.79 | 3.92 | 3.45 | 4.40 | — |
| — | 0.13 | 0.19 | 0.16 | +0.09 | 22.5% | 360 | 22.5% | -0.91 | 6.03 | 5.55 | 6.50 | — |
| — | 0.02 | 0.05 | 0.04 | +0.03 | 23.7% | 362.5 | 23.7% | -0.97 | 8.32 | 7.55 | 9.10 | — |
| — | 0.01 | 0.03 | 0.02 | +0.01 | 24.9% | 365 | 24.9% | -0.99 | 11.20 | 10.10 | 12.30 | — |
| — | — | 0.02 | — | +0.00 | 25.8% | 367.5 | 25.8% | -1.00 | 13.57 | 12.60 | 14.55 | — |
| — | — | 0.18 | — | +0.00 | 26.3% | 370 | 26.3% | -1.00 | 16.18 | 15.05 | 17.30 | — |
| — | — | 0.30 | — | +0.00 | 26.6% | 372.5 | 26.6% | -1.00 | 18.48 | 17.15 | 19.80 | — |
| — | — | 0.06 | — | +0.00 | 26.8% | 375 | 26.8% | -1.00 | 21.15 | 20.00 | 22.30 | — |
| — | — | 1.38 | — | +0.00 | 27.0% | 377.5 | 27.0% | -1.00 | 23.38 | 22.15 | 24.60 | — |
| — | — | 0.01 | — | +0.00 | 27.1% | 380 | 27.1% | -1.00 | 25.98 | 24.65 | 27.30 | — |
| — | — | 0.03 | — | +0.00 | 27.3% | 382.5 | 27.3% | -1.00 | 28.65 | 27.15 | 30.15 | — |
| — | — | 0.01 | — | +0.00 | 27.5% | 385 | — | — | 30.98 | 29.65 | 32.30 | — |
| — | — | 0.01 | — | +0.00 | 27.8% | 387.5 | 27.8% | -1.00 | 33.48 | 32.15 | 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.