Spot 354.48
· 192 contratti su 5 scadenze
· fonte ibkr
· catturata 01/09 22:39 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 34.05 | 36.55 | 35.30 | +1.00 | 36.2% | 320 | 36.2% | -0.00 | — | — | 0.02 | — |
| — | 31.50 | 34.00 | 32.75 | +1.00 | 35.8% | 322.5 | 35.8% | -0.00 | — | — | 0.05 | — |
| — | 29.00 | 31.25 | 30.12 | +0.99 | 35.3% | 325 | 35.3% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 26.60 | 29.00 | 27.80 | +0.99 | 34.6% | 327.5 | 34.6% | -0.01 | 0.04 | 0.01 | 0.07 | — |
| — | 24.00 | 26.10 | 25.05 | +0.99 | 33.6% | 330 | 33.6% | -0.01 | 0.10 | 0.01 | 0.18 | — |
| — | 20.55 | 24.10 | 22.32 | +0.99 | 32.5% | 332.5 | 32.5% | -0.01 | 0.05 | 0.01 | 0.09 | — |
| — | 18.70 | 21.05 | 19.88 | +0.98 | 31.2% | 335 | 31.2% | -0.02 | 0.09 | 0.05 | 0.13 | — |
| — | 16.55 | 18.55 | 17.55 | +0.97 | 29.8% | 337.5 | 29.8% | -0.03 | 0.07 | 0.04 | 0.11 | — |
| — | 14.00 | 16.00 | 15.00 | +0.96 | 28.4% | 340 | 28.4% | -0.04 | 0.14 | 0.13 | 0.16 | — |
| — | 11.35 | 13.70 | 12.53 | +0.94 | 26.9% | 342.5 | 26.9% | -0.06 | 0.21 | 0.16 | 0.27 | — |
| — | 10.05 | 11.70 | 10.88 | +0.91 | 25.6% | 345 | 25.6% | -0.09 | 0.40 | 0.38 | 0.42 | — |
| — | 8.00 | 8.65 | 8.32 | +0.85 | 24.5% | 347.5 | 24.5% | -0.15 | 0.69 | 0.65 | 0.72 | — |
| — | 5.75 | 6.60 | 6.17 | +0.78 | 23.7% | 350 | 23.7% | -0.22 | 1.19 | 1.11 | 1.26 | — |
| — | 3.95 | 4.80 | 4.38 | +0.68 | 23.3% | 352.5 | 23.3% | -0.32 | 1.98 | 1.81 | 2.14 | — |
| — | 2.79 | 3.40 | 3.10 | +0.57 | 23.3% | 355 | 23.3% | -0.43 | 3.13 | 2.77 | 3.50 | — |
| — | 1.71 | 2.15 | 1.93 | +0.44 | 23.6% | 357.5 | 23.6% | -0.56 | 4.50 | 4.05 | 4.95 | — |
| — | 1.16 | 1.30 | 1.23 | +0.32 | 24.0% | 360 | 24.0% | -0.68 | 6.33 | 5.75 | 6.90 | — |
| — | 0.57 | 0.76 | 0.67 | +0.22 | 24.6% | 362.5 | 24.6% | -0.79 | 8.30 | 7.80 | 8.80 | — |
| — | 0.30 | 0.42 | 0.36 | +0.14 | 25.2% | 365 | 25.2% | -0.87 | 10.68 | 9.75 | 11.60 | — |
| — | 0.14 | 0.25 | 0.20 | +0.08 | 25.9% | 367.5 | 25.9% | -0.93 | 12.93 | 11.60 | 14.25 | — |
| — | 0.08 | 0.12 | 0.10 | +0.06 | 26.6% | 370 | 26.6% | -0.95 | 15.03 | 13.75 | 16.30 | — |
| — | 0.01 | 0.09 | 0.05 | +0.03 | 27.2% | 372.5 | 27.2% | -0.98 | 17.75 | 17.10 | 18.40 | — |
| — | 0.03 | 0.06 | 0.04 | +0.02 | 28.0% | 375 | 28.0% | -0.99 | 20.05 | 18.70 | 21.40 | — |
| — | 0.01 | 0.04 | 0.03 | +0.01 | 28.7% | 377.5 | 28.7% | -1.00 | 22.52 | 21.20 | 23.85 | — |
| — | 0.02 | 0.17 | 0.10 | +0.01 | 29.3% | 380 | 29.3% | -1.00 | 24.98 | 23.70 | 26.25 | — |
| — | — | 0.02 | — | — | — | 382.5 | — | — | 27.50 | 26.20 | 28.80 | — |
| — | — | 0.02 | — | — | — | 385 | — | — | 29.93 | 28.70 | 31.15 | — |
| — | — | 0.15 | — | +0.00 | 30.6% | 387.5 | 30.6% | -1.00 | 32.90 | 31.20 | 34.60 | — |
| — | — | 0.16 | — | +0.00 | 31.1% | 390 | 31.1% | -1.00 | 34.90 | 33.70 | 36.10 | — |
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.