Spot 350.75
· 174 contratti su 5 scadenze
· fonte ibkr
· catturata 25/08 00:43 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 29.55 | 37.50 | 33.52 | — | — | 317.5 | 62.4% | -0.06 | 0.55 | 0.28 | 0.81 | — |
| — | 27.20 | 35.20 | 31.20 | +0.93 | 61.7% | 320 | 61.7% | -0.07 | 0.69 | 0.55 | 0.84 | — |
| — | 26.20 | 31.45 | 28.82 | +0.91 | 61.1% | 322.5 | 61.1% | -0.09 | 0.94 | 0.63 | 1.26 | — |
| — | 23.15 | 30.85 | 27.00 | +0.89 | 60.7% | 325 | 60.7% | -0.11 | 1.24 | 1.08 | 1.39 | — |
| — | 20.70 | 28.75 | 24.73 | +0.87 | 60.3% | 327.5 | 60.3% | -0.13 | 1.48 | 1.26 | 1.70 | — |
| — | 19.15 | 24.85 | 22.00 | +0.84 | 60.0% | 330 | 60.0% | -0.16 | 1.85 | 1.65 | 2.06 | — |
| — | 16.55 | 22.70 | 19.62 | +0.81 | 59.8% | 332.5 | 59.8% | -0.19 | 2.29 | 1.69 | 2.90 | — |
| — | 17.05 | 20.35 | 18.70 | +0.78 | 59.6% | 335 | 59.6% | -0.22 | 2.99 | 2.48 | 3.50 | — |
| — | 15.30 | 18.00 | 16.65 | +0.74 | 59.5% | 337.5 | 59.5% | -0.26 | 3.58 | 3.00 | 4.15 | — |
| — | 13.60 | 15.45 | 14.53 | +0.70 | 59.4% | 340 | 59.4% | -0.30 | 4.25 | 3.60 | 4.90 | — |
| — | 12.10 | 14.70 | 13.40 | +0.66 | 59.3% | 342.5 | 59.3% | -0.34 | 5.15 | 4.50 | 5.80 | — |
| — | 10.70 | 12.50 | 11.60 | +0.62 | 59.3% | 345 | 59.3% | -0.38 | 6.03 | 5.75 | 6.30 | — |
| — | 9.35 | 11.25 | 10.30 | +0.58 | 59.3% | 347.5 | 59.3% | -0.43 | 7.03 | 6.15 | 7.90 | — |
| — | 8.10 | 9.40 | 8.75 | +0.53 | 59.2% | 350 | 59.2% | -0.47 | 8.47 | 7.80 | 9.15 | — |
| — | 6.95 | 8.45 | 7.70 | +0.48 | 59.3% | 352.5 | 59.3% | -0.52 | 9.57 | 8.65 | 10.50 | — |
| — | 5.85 | 7.20 | 6.53 | +0.44 | 59.3% | 355 | 59.3% | -0.56 | 10.85 | 9.75 | 11.95 | — |
| — | 5.25 | 6.35 | 5.80 | +0.39 | 59.3% | 357.5 | 59.3% | -0.61 | 12.32 | 11.10 | 13.55 | — |
| — | 4.05 | 5.00 | 4.53 | +0.35 | 59.4% | 360 | 59.4% | -0.65 | 13.97 | 12.55 | 15.40 | — |
| — | 3.35 | 4.45 | 3.90 | +0.31 | 59.5% | 362.5 | 59.5% | -0.69 | 15.68 | 14.05 | 17.30 | — |
| — | 2.83 | 3.60 | 3.21 | +0.27 | 59.6% | 365 | 59.6% | -0.73 | 17.55 | 15.85 | 19.25 | — |
| — | 2.17 | 3.10 | 2.63 | +0.24 | 59.7% | 367.5 | 59.7% | -0.76 | 19.43 | 17.60 | 21.25 | — |
| — | 2.00 | 2.71 | 2.35 | +0.21 | 59.9% | 370 | 59.9% | -0.79 | 21.23 | 18.80 | 23.65 | — |
| — | 1.60 | 2.31 | 1.96 | +0.18 | 60.1% | 372.5 | 60.1% | -0.82 | 23.73 | 19.75 | 27.70 | — |
| — | 1.50 | 2.05 | 1.77 | +0.15 | 60.3% | 375 | 60.3% | -0.85 | 26.25 | 22.60 | 29.90 | — |
| — | 1.10 | 1.78 | 1.44 | +0.13 | 60.6% | 377.5 | 60.6% | -0.87 | 28.05 | 24.70 | 31.40 | — |
| — | 0.96 | 1.19 | 1.07 | +0.11 | 60.9% | 380 | 60.9% | -0.89 | 30.55 | 26.65 | 34.45 | — |
| — | 0.38 | 1.18 | 0.78 | +0.09 | 61.2% | 382.5 | 61.2% | -0.91 | 32.92 | 28.95 | 36.90 | — |
| — | 0.46 | 0.96 | 0.71 | +0.08 | 61.6% | 385 | 61.6% | -0.92 | 35.27 | 31.30 | 39.25 | — |
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.