Spot 359.29
· 182 contratti su 5 scadenze
· fonte ibkr
· catturata 07/08 00:53 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 27.75 | 34.25 | 31.00 | +0.85 | 57.6% | 330 | 57.6% | -0.15 | 2.71 | 2.21 | 3.20 | — |
| — | 25.85 | 32.00 | 28.93 | +0.83 | 57.2% | 332.5 | 57.2% | -0.16 | 2.62 | 1.64 | 3.60 | — |
| — | 23.85 | 29.75 | 26.80 | +0.81 | 56.8% | 335 | 56.8% | -0.19 | 3.34 | 2.58 | 4.10 | — |
| — | 23.65 | 27.70 | 25.68 | +0.79 | 56.5% | 337.5 | 56.5% | -0.21 | 3.71 | 2.77 | 4.65 | — |
| — | 21.80 | 25.75 | 23.77 | +0.77 | 56.1% | 340 | 56.1% | -0.24 | 4.12 | 3.00 | 5.25 | — |
| — | 20.00 | 24.00 | 22.00 | +0.74 | 55.8% | 342.5 | 55.8% | -0.26 | 5.03 | 4.10 | 5.95 | — |
| — | 18.30 | 21.90 | 20.10 | +0.71 | 55.5% | 345 | 55.5% | -0.29 | 5.67 | 5.25 | 6.10 | — |
| — | 16.70 | 20.05 | 18.38 | +0.68 | 55.3% | 347.5 | 55.3% | -0.32 | 6.47 | 5.40 | 7.55 | — |
| — | 15.20 | 18.50 | 16.85 | +0.65 | 55.1% | 350 | 55.1% | -0.35 | 7.20 | 5.85 | 8.55 | — |
| — | 13.80 | 17.00 | 15.40 | +0.61 | 54.9% | 352.5 | 54.9% | -0.38 | 8.18 | 6.80 | 9.55 | — |
| — | 12.45 | 14.90 | 13.68 | +0.58 | 54.7% | 355 | 54.7% | -0.42 | 9.22 | 7.80 | 10.65 | — |
| — | 11.15 | 14.05 | 12.60 | +0.55 | 54.5% | 357.5 | 54.5% | -0.46 | 10.40 | 8.90 | 11.90 | — |
| — | 9.95 | 12.75 | 11.35 | +0.51 | 54.4% | 360 | 54.4% | -0.49 | 11.62 | 10.05 | 13.20 | — |
| — | 8.80 | 11.55 | 10.18 | +0.48 | 54.3% | 362.5 | 54.3% | -0.52 | 13.05 | 11.50 | 14.60 | — |
| — | 7.75 | 10.40 | 9.07 | +0.44 | 54.2% | 365 | 54.2% | -0.56 | 14.90 | 13.70 | 16.10 | — |
| — | 6.80 | 8.90 | 7.85 | +0.41 | 54.1% | 367.5 | 54.1% | -0.59 | 15.90 | 14.15 | 17.65 | — |
| — | 6.50 | 7.45 | 6.97 | +0.38 | 54.1% | 370 | 54.1% | -0.63 | 17.68 | 16.00 | 19.35 | — |
| — | 5.15 | 7.60 | 6.38 | +0.34 | 54.1% | 372.5 | 54.1% | -0.65 | 19.35 | 17.55 | 21.15 | — |
| — | 4.95 | 6.00 | 5.47 | +0.31 | 54.1% | 375 | 54.1% | -0.69 | 21.40 | 19.70 | 23.10 | — |
| — | 3.80 | 6.10 | 4.95 | +0.28 | 54.1% | 377.5 | 54.1% | -0.72 | 22.95 | 20.90 | 25.00 | — |
| — | 3.25 | 4.75 | 4.00 | +0.26 | 54.1% | 380 | 54.1% | -0.74 | 24.88 | 22.85 | 26.90 | — |
| — | 2.77 | 4.85 | 3.81 | +0.23 | 54.1% | 382.5 | 54.1% | -0.77 | 26.82 | 24.70 | 28.95 | — |
| — | 2.32 | 3.70 | 3.01 | +0.21 | 54.2% | 385 | 54.2% | -0.79 | 29.23 | 27.40 | 31.05 | — |
| — | 1.93 | 3.90 | 2.92 | +0.19 | 54.3% | 387.5 | 54.3% | -0.82 | 31.50 | 28.05 | 34.95 | — |
| — | 1.58 | 2.70 | 2.14 | +0.17 | 54.4% | 390 | 54.4% | -0.84 | 33.92 | 30.75 | 37.10 | — |
| — | 1.28 | 2.80 | 2.04 | +0.15 | 54.5% | 392.5 | 54.5% | -0.86 | 36.38 | 33.45 | 39.30 | — |
| — | 1.03 | 2.74 | 1.89 | +0.13 | 54.6% | 395 | 54.6% | -0.87 | 38.62 | 35.70 | 41.55 | — |
| — | 0.81 | 2.45 | 1.63 | +0.12 | 54.8% | 397.5 | 54.8% | -0.89 | 40.67 | 37.80 | 43.55 | — |
| — | 1.32 | 1.54 | 1.43 | +0.10 | 54.9% | 400 | 54.9% | -0.90 | 42.62 | 39.40 | 45.85 | — |
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.