Spot 353.43
· 150 contratti su 5 scadenze
· fonte ibkr
· catturata 09/09 00:09 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 32.75 | 35.60 | 34.17 | — | — | 320 | 33.9% | -0.00 | — | — | 0.13 | — |
| — | 30.25 | 33.10 | 31.68 | +1.00 | 33.2% | 322.5 | 33.2% | -0.00 | — | — | 0.17 | — |
| — | 27.90 | 30.60 | 29.25 | +1.00 | 32.5% | 325 | 32.5% | -0.00 | — | — | 0.15 | — |
| — | 25.25 | 28.10 | 26.68 | +0.99 | 31.8% | 327.5 | 31.8% | -0.01 | — | — | 0.05 | — |
| — | 23.00 | 25.60 | 24.30 | +0.99 | 31.1% | 330 | 31.1% | -0.01 | — | — | 0.05 | — |
| — | 20.60 | 23.15 | 21.88 | +0.99 | 30.3% | 332.5 | 30.3% | -0.01 | — | — | 0.09 | — |
| — | 18.00 | 19.75 | 18.88 | +0.98 | 29.5% | 335 | 29.5% | -0.02 | 0.06 | 0.02 | 0.10 | — |
| — | 15.55 | 18.00 | 16.77 | +0.97 | 28.7% | 337.5 | 28.7% | -0.03 | 0.11 | 0.09 | 0.13 | — |
| — | 12.80 | 14.70 | 13.75 | +0.96 | 27.8% | 340 | 27.8% | -0.04 | 0.18 | 0.12 | 0.24 | — |
| — | 10.75 | 12.25 | 11.50 | +0.94 | 27.0% | 342.5 | 27.0% | -0.06 | 0.35 | 0.31 | 0.39 | — |
| — | 8.60 | 10.25 | 9.43 | +0.92 | 26.3% | 345 | 26.3% | -0.08 | 0.62 | 0.58 | 0.67 | — |
| — | 6.60 | 8.00 | 7.30 | +0.88 | 25.7% | 347.5 | 25.7% | -0.12 | 1.06 | 1.00 | 1.13 | — |
| — | 5.15 | 5.90 | 5.53 | +0.82 | 25.3% | 350 | 25.3% | -0.18 | 1.71 | 1.62 | 1.80 | — |
| — | 3.55 | 4.15 | 3.85 | +0.75 | 25.1% | 352.5 | 25.1% | -0.25 | 2.58 | 2.31 | 2.84 | — |
| — | 2.41 | 2.80 | 2.60 | +0.67 | 25.0% | 355 | 25.0% | -0.34 | 3.92 | 3.60 | 4.25 | — |
| — | 1.56 | 1.79 | 1.68 | +0.56 | 25.0% | 357.5 | 25.0% | -0.44 | 5.47 | 5.05 | 5.90 | — |
| — | 0.91 | 1.04 | 0.97 | +0.45 | 25.0% | 360 | 25.0% | -0.55 | 7.05 | 6.40 | 7.70 | — |
| — | 0.47 | 0.67 | 0.57 | +0.34 | 25.1% | 362.5 | 25.1% | -0.66 | 8.95 | 8.10 | 9.80 | — |
| — | 0.24 | 0.34 | 0.29 | +0.25 | 25.2% | 365 | 25.2% | -0.76 | 11.32 | 10.30 | 12.35 | — |
| — | 0.06 | 0.19 | 0.12 | +0.16 | 25.3% | 367.5 | 25.3% | -0.85 | 13.75 | 12.70 | 14.80 | — |
| — | 0.03 | 0.17 | 0.10 | +0.10 | 25.5% | 370 | 25.5% | -0.91 | 16.10 | 14.85 | 17.35 | — |
| — | 0.01 | 0.10 | 0.06 | +0.06 | 25.6% | 372.5 | 25.6% | -0.95 | 18.98 | 17.10 | 20.85 | — |
| — | — | 0.07 | — | +0.04 | 25.7% | 375 | — | — | 20.95 | 19.60 | 22.30 | — |
| — | — | 0.03 | — | +0.02 | 25.9% | 377.5 | — | — | 23.50 | 22.10 | 24.90 | — |
| — | — | 0.04 | — | +0.01 | 26.2% | 380 | 26.2% | -1.00 | 25.93 | 24.60 | 27.25 | — |
| — | — | 0.85 | — | +0.01 | 26.4% | 382.5 | 26.4% | -1.00 | 28.40 | 27.10 | 29.70 | — |
| — | — | 0.18 | — | +0.00 | 26.7% | 385 | 26.7% | -1.00 | 31.52 | 30.85 | 32.20 | — |
| — | — | 2.12 | — | +0.00 | 27.1% | 387.5 | 27.1% | -1.00 | 33.52 | 32.50 | 34.55 | — |
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.