Spot 353.84
· 156 contratti su 5 scadenze
· fonte ibkr
· catturata 27/08 23:49 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 32.40 | 36.00 | 34.20 | +1.00 | 38.1% | 320 | 38.1% | -0.00 | — | — | 2.15 | — |
| — | 27.50 | 31.00 | 29.25 | — | — | 325 | — | — | — | — | 2.15 | — |
| — | 23.40 | 26.10 | 24.75 | +1.00 | 35.2% | 330 | — | — | — | — | 1.10 | — |
| — | 19.80 | 23.60 | 21.70 | +1.00 | 34.6% | 332.5 | 34.6% | -0.00 | — | — | 2.15 | — |
| — | 17.30 | 21.10 | 19.20 | +1.00 | 34.0% | 335 | — | — | — | — | 2.15 | — |
| — | 15.00 | 18.70 | 16.85 | — | — | 337.5 | — | — | — | — | 2.20 | — |
| — | 12.30 | 16.10 | 14.20 | — | — | 340 | — | — | — | — | 0.30 | — |
| — | 11.10 | 13.70 | 12.40 | — | — | 342.5 | — | — | — | — | 2.30 | — |
| — | 8.70 | 11.30 | 10.00 | — | — | 345 | 31.9% | -0.05 | 1.23 | 0.05 | 2.40 | — |
| — | 6.30 | 9.00 | 7.65 | — | — | 347.5 | — | — | — | — | 0.70 | — |
| — | 3.80 | 6.90 | 5.35 | — | — | 350 | — | — | 0.75 | 0.20 | 1.30 | — |
| — | 1.60 | 4.90 | 3.25 | — | — | 352.5 | — | — | 1.88 | 0.55 | 3.20 | — |
| — | 0.10 | 3.40 | 1.75 | +0.69 | 30.3% | 355 | 30.3% | -0.32 | 2.38 | 0.95 | 3.80 | — |
| — | 0.05 | 2.70 | 1.38 | +0.57 | 29.9% | 357.5 | 29.9% | -0.43 | 3.60 | 2.00 | 5.20 | — |
| — | — | 2.60 | — | +0.44 | 29.5% | 360 | 29.5% | -0.56 | 5.75 | 4.10 | 7.40 | — |
| — | — | 0.90 | — | +0.32 | 29.4% | 362.5 | 29.4% | -0.68 | 8.15 | 6.60 | 9.70 | — |
| — | — | 2.20 | — | +0.22 | 29.3% | 365 | 29.3% | -0.79 | 10.90 | 9.10 | 12.70 | — |
| — | — | 2.15 | — | +0.13 | 29.2% | 367.5 | 29.2% | -0.87 | 13.20 | 11.60 | 14.80 | — |
| — | — | 0.10 | — | +0.08 | 29.2% | 370 | 29.2% | -0.93 | 15.70 | 14.10 | 17.30 | — |
| — | — | 2.15 | — | +0.04 | 29.2% | 372.5 | 29.2% | -0.96 | 17.95 | 16.60 | 19.30 | — |
| — | — | 0.25 | — | +0.02 | 29.2% | 375 | 29.2% | -0.99 | 20.70 | 19.10 | 22.30 | — |
| — | — | 2.15 | — | +0.01 | 29.2% | 377.5 | 29.2% | -1.00 | 23.40 | 21.60 | 25.20 | — |
| — | — | 0.05 | — | +0.00 | 29.2% | 380 | 29.2% | -1.00 | 25.95 | 24.10 | 27.80 | — |
| — | — | 2.15 | — | +0.00 | 29.3% | 382.5 | 29.3% | -1.00 | 28.40 | 26.60 | 30.20 | — |
| — | — | 2.15 | — | +0.00 | 29.4% | 385 | 29.4% | -1.00 | 30.95 | 29.10 | 32.80 | — |
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.