Spot 352.42
· 160 contratti su 5 scadenze
· fonte ibkr
· catturata 14/08 01:22 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 31.40 | 34.70 | 33.05 | +0.98 | 32.2% | 320 | 32.2% | -0.02 | — | — | 0.75 | — |
| — | 26.50 | 29.10 | 27.80 | +0.97 | 31.0% | 325 | 31.0% | -0.04 | 0.20 | 0.15 | 0.25 | — |
| — | 21.10 | 24.90 | 23.00 | +0.94 | 30.0% | 330 | 30.0% | -0.07 | 0.72 | 0.15 | 1.30 | — |
| — | 18.80 | 21.80 | 20.30 | +0.92 | 29.5% | 332.5 | 29.5% | -0.09 | — | — | 2.40 | — |
| — | 16.20 | 20.20 | 18.20 | +0.90 | 29.0% | 335 | 29.0% | -0.12 | — | — | 2.40 | — |
| — | 13.90 | 17.30 | 15.60 | +0.86 | 28.5% | 337.5 | 28.5% | -0.15 | 1.65 | 0.30 | 3.00 | — |
| — | 11.70 | 15.60 | 13.65 | +0.82 | 28.0% | 340 | 28.0% | -0.19 | 1.73 | 0.25 | 3.20 | — |
| — | 10.10 | 13.00 | 11.55 | +0.77 | 27.4% | 342.5 | 27.4% | -0.24 | 1.82 | 0.15 | 3.50 | — |
| — | 7.60 | 11.70 | 9.65 | +0.72 | 26.9% | 345 | 26.9% | -0.29 | 2.30 | 0.80 | 3.80 | — |
| — | 6.10 | 9.90 | 8.00 | +0.66 | 26.4% | 347.5 | 26.4% | -0.36 | 3.20 | 1.50 | 4.90 | — |
| — | 4.60 | 8.30 | 6.45 | +0.59 | 26.1% | 350 | 26.1% | -0.43 | 4.15 | 2.40 | 5.90 | — |
| — | 3.30 | 6.70 | 5.00 | +0.51 | 26.0% | 352.5 | 26.0% | -0.50 | 4.83 | 2.85 | 6.80 | — |
| — | 2.10 | 5.70 | 3.90 | +0.43 | 26.1% | 355 | 26.1% | -0.58 | 6.40 | 4.50 | 8.30 | — |
| — | 1.50 | 3.90 | 2.70 | +0.36 | 26.4% | 357.5 | 26.4% | -0.64 | 8.15 | 6.50 | 9.80 | — |
| — | 0.45 | 3.60 | 2.02 | +0.30 | 26.9% | 360 | 26.9% | -0.70 | 9.60 | 7.70 | 11.50 | — |
| — | 0.45 | 2.80 | 1.62 | +0.25 | 27.3% | 362.5 | 27.3% | -0.76 | 11.90 | 10.20 | 13.60 | — |
| — | 0.05 | 3.10 | 1.57 | +0.20 | 27.7% | 365 | 27.7% | -0.80 | 14.05 | 12.50 | 15.60 | — |
| — | 0.20 | 1.35 | 0.78 | +0.16 | 28.0% | 367.5 | 28.0% | -0.84 | 16.30 | 14.70 | 17.90 | — |
| — | 0.25 | 1.10 | 0.68 | +0.12 | 28.3% | 370 | 28.3% | -0.88 | 18.40 | 16.40 | 20.40 | — |
| — | — | 2.50 | — | +0.10 | 28.6% | 372.5 | 28.6% | -0.91 | 20.80 | 18.90 | 22.70 | — |
| — | — | 0.85 | — | +0.07 | 28.8% | 375 | 28.8% | -0.93 | 23.40 | 21.80 | 25.00 | — |
| — | — | 2.60 | — | +0.06 | 29.1% | 377.5 | 29.1% | -0.95 | 25.60 | 24.40 | 26.80 | — |
| — | — | 0.95 | — | +0.04 | 29.4% | 380 | 29.4% | -0.96 | 28.35 | 26.70 | 30.00 | — |
| — | — | 1.00 | — | +0.03 | 29.6% | 382.5 | 29.6% | -0.97 | 30.20 | 28.70 | 31.70 | — |
| — | — | 2.45 | — | +0.02 | 29.9% | 385 | 29.9% | -0.98 | 33.35 | 31.70 | 35.00 | — |
| — | — | 2.40 | — | +0.02 | 30.2% | 387.5 | 30.2% | -0.98 | 35.60 | 33.50 | 37.70 | — |
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.