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 | |
| — | 33.15 | 35.80 | 34.48 | +0.99 | 29.9% | 320 | 29.9% | -0.01 | 0.07 | 0.01 | 0.12 | — |
| — | 30.65 | 33.30 | 31.98 | +0.99 | 28.6% | 322.5 | 28.6% | -0.01 | 0.06 | 0.01 | 0.10 | — |
| — | 28.30 | 30.85 | 29.57 | +0.98 | 27.5% | 325 | 27.5% | -0.02 | 0.12 | 0.03 | 0.21 | — |
| — | 25.70 | 28.35 | 27.02 | +0.98 | 26.3% | 327.5 | 26.3% | -0.02 | 0.07 | 0.04 | 0.11 | — |
| — | 23.45 | 25.75 | 24.60 | +0.97 | 25.3% | 330 | 25.3% | -0.03 | 0.14 | 0.04 | 0.25 | — |
| — | 20.75 | 23.45 | 22.10 | +0.96 | 24.4% | 332.5 | 24.4% | -0.04 | 0.15 | 0.06 | 0.24 | — |
| — | 18.50 | 20.55 | 19.52 | +0.95 | 23.6% | 335 | 23.6% | -0.05 | 0.23 | 0.14 | 0.32 | — |
| — | 16.15 | 18.15 | 17.15 | +0.93 | 22.9% | 337.5 | 22.9% | -0.07 | 0.46 | 0.30 | 0.62 | — |
| — | 14.05 | 15.80 | 14.93 | +0.90 | 22.3% | 340 | 22.3% | -0.10 | 0.64 | 0.45 | 0.82 | — |
| — | 11.80 | 13.50 | 12.65 | +0.86 | 21.7% | 342.5 | 21.7% | -0.14 | 0.78 | 0.57 | 0.99 | — |
| — | 9.75 | 11.40 | 10.57 | +0.81 | 21.2% | 345 | 21.2% | -0.19 | 1.21 | 1.12 | 1.29 | — |
| — | 7.90 | 9.60 | 8.75 | +0.75 | 20.8% | 347.5 | 20.8% | -0.25 | 1.70 | 1.40 | 2.00 | — |
| — | 6.80 | 7.25 | 7.03 | +0.67 | 20.4% | 350 | 20.4% | -0.33 | 2.44 | 2.21 | 2.67 | — |
| — | 5.00 | 5.70 | 5.35 | +0.59 | 20.1% | 352.5 | 20.1% | -0.42 | 3.42 | 3.05 | 3.80 | — |
| — | 3.70 | 4.40 | 4.05 | +0.49 | 19.8% | 355 | 19.8% | -0.51 | 3.92 | 3.05 | 4.80 | — |
| — | 2.59 | 3.20 | 2.90 | +0.40 | 19.6% | 357.5 | 19.6% | -0.61 | 6.10 | 5.55 | 6.65 | — |
| — | 1.72 | 2.19 | 1.96 | +0.31 | 19.5% | 360 | 19.5% | -0.70 | 7.58 | 6.65 | 8.50 | — |
| — | 1.16 | 1.47 | 1.31 | +0.22 | 19.5% | 362.5 | 19.5% | -0.78 | 9.60 | 8.65 | 10.55 | — |
| — | 0.71 | 0.91 | 0.81 | +0.16 | 19.5% | 365 | 19.5% | -0.85 | 11.88 | 11.05 | 12.70 | — |
| — | 0.29 | 0.66 | 0.47 | +0.11 | 19.6% | 367.5 | 19.6% | -0.90 | 13.88 | 12.80 | 14.95 | — |
| — | 0.15 | 0.37 | 0.26 | +0.07 | 19.8% | 370 | 19.8% | -0.94 | 16.02 | 14.75 | 17.30 | — |
| — | 0.08 | 0.28 | 0.18 | +0.05 | 20.0% | 372.5 | 20.0% | -0.97 | 18.65 | 17.60 | 19.70 | — |
| — | 0.05 | 0.15 | 0.10 | +0.03 | 20.4% | 375 | 20.4% | -0.99 | 20.98 | 19.70 | 22.25 | — |
| — | 0.03 | 0.10 | 0.07 | +0.02 | 20.7% | 377.5 | 20.7% | -1.00 | 23.48 | 22.15 | 24.80 | — |
| — | 0.02 | 0.10 | 0.06 | +0.01 | 21.2% | 380 | 21.2% | -1.00 | 26.12 | 24.95 | 27.30 | — |
| — | 0.01 | 0.15 | 0.08 | +0.01 | 21.7% | 382.5 | 21.7% | -1.00 | 28.48 | 27.15 | 29.80 | — |
| — | — | 0.09 | — | +0.01 | 22.2% | 385 | 22.2% | -1.00 | 30.98 | 29.65 | 32.30 | — |
| — | — | 0.20 | — | +0.00 | 22.8% | 387.5 | 22.8% | -1.00 | 33.42 | 32.15 | 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.