Spot 354.46
· 160 contratti su 5 scadenze
· fonte ibkr
· catturata 13/08 09:41 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 28.30 | 31.90 | 30.10 | +0.96 | 31.9% | 325 | 31.9% | -0.04 | 0.33 | 0.05 | 0.60 | — |
| — | 23.40 | 27.00 | 25.20 | +0.94 | 30.3% | 330 | 30.3% | -0.06 | 0.40 | 0.15 | 0.65 | — |
| — | 20.90 | 23.90 | 22.40 | +0.93 | 29.5% | 332.5 | 29.5% | -0.08 | — | — | 2.50 | — |
| — | 19.10 | 21.80 | 20.45 | +0.90 | 28.9% | 335 | 28.9% | -0.10 | 0.62 | 0.40 | 0.85 | — |
| — | 16.70 | 20.00 | 18.35 | +0.88 | 28.3% | 337.5 | 28.3% | -0.13 | 1.73 | 0.25 | 3.20 | — |
| — | 14.10 | 17.80 | 15.95 | +0.84 | 27.8% | 340 | 27.8% | -0.16 | 2.05 | 0.90 | 3.20 | — |
| — | 11.80 | 15.80 | 13.80 | +0.80 | 27.4% | 342.5 | 27.4% | -0.20 | 0.97 | 0.20 | 1.75 | — |
| — | 10.30 | 13.10 | 11.70 | +0.75 | 27.1% | 345 | 27.1% | -0.25 | 2.30 | 0.80 | 3.80 | — |
| — | 8.00 | 11.20 | 9.60 | +0.70 | 26.9% | 347.5 | 26.9% | -0.31 | 3.17 | 2.05 | 4.30 | — |
| — | 6.70 | 10.00 | 8.35 | +0.63 | 26.8% | 350 | 26.8% | -0.37 | 3.62 | 1.95 | 5.30 | — |
| — | 5.10 | 8.50 | 6.80 | +0.57 | 26.8% | 352.5 | 26.8% | -0.44 | 4.75 | 3.30 | 6.20 | — |
| — | 3.90 | 7.00 | 5.45 | +0.50 | 26.9% | 355 | 26.9% | -0.50 | 5.60 | 3.80 | 7.40 | — |
| — | 2.90 | 5.40 | 4.15 | +0.43 | 27.0% | 357.5 | 27.0% | -0.57 | 6.85 | 5.00 | 8.70 | — |
| — | 2.80 | 4.00 | 3.40 | +0.37 | 27.3% | 360 | 27.3% | -0.63 | 8.50 | 6.50 | 10.50 | — |
| — | 0.65 | 4.40 | 2.52 | +0.31 | 27.6% | 362.5 | 27.6% | -0.69 | 10.55 | 8.90 | 12.20 | — |
| — | 1.00 | 2.60 | 1.80 | +0.26 | 27.9% | 365 | 27.9% | -0.74 | 12.10 | 10.40 | 13.80 | — |
| — | 0.40 | 3.00 | 1.70 | +0.22 | 28.2% | 367.5 | 28.2% | -0.79 | 14.40 | 13.00 | 15.80 | — |
| — | — | 3.10 | — | +0.18 | 28.5% | 370 | 28.5% | -0.83 | 16.65 | 14.80 | 18.50 | — |
| — | — | 3.10 | — | +0.14 | 28.8% | 372.5 | 28.8% | -0.86 | 18.95 | 17.10 | 20.80 | — |
| — | — | 1.50 | — | +0.11 | 29.1% | 375 | 29.1% | -0.89 | 21.45 | 19.40 | 23.50 | — |
| — | — | 1.35 | — | +0.09 | 29.4% | 377.5 | 29.4% | -0.91 | 23.85 | 22.20 | 25.50 | — |
| — | — | 0.75 | — | +0.07 | 29.7% | 380 | 29.7% | -0.93 | 26.10 | 24.30 | 27.90 | — |
| — | — | 2.40 | — | +0.06 | 30.0% | 382.5 | 30.0% | -0.95 | 28.60 | 26.80 | 30.40 | — |
| — | — | 2.35 | — | +0.04 | 30.3% | 385 | 30.3% | -0.96 | 31.15 | 29.10 | 33.20 | — |
| — | — | 2.30 | — | +0.03 | 30.6% | 387.5 | 30.6% | -0.97 | 33.50 | 31.70 | 35.30 | — |
| — | — | 2.15 | — | +0.03 | 30.9% | 390 | 30.9% | -0.98 | 35.95 | 34.50 | 37.40 | — |
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.