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 | |
| — | 37.55 | 42.55 | 40.05 | +0.79 | 79.6% | 317.5 | 79.6% | -0.21 | 6.38 | 5.55 | 7.20 | — |
| — | 35.70 | 39.90 | 37.80 | +0.77 | 79.6% | 320 | 79.6% | -0.23 | 7.35 | 6.15 | 8.55 | — |
| — | 33.95 | 38.10 | 36.02 | +0.75 | 79.5% | 322.5 | 79.5% | -0.25 | 7.58 | 6.45 | 8.70 | — |
| — | 32.25 | 35.10 | 33.67 | +0.74 | 79.4% | 325 | 79.4% | -0.26 | 8.43 | 7.40 | 9.45 | — |
| — | 31.05 | 34.45 | 32.75 | +0.72 | 79.4% | 327.5 | 79.4% | -0.28 | 9.25 | 8.15 | 10.35 | — |
| — | 31.00 | 32.00 | 31.50 | +0.70 | 79.3% | 330 | 79.3% | -0.30 | 10.93 | 9.90 | 11.95 | — |
| — | 27.45 | 31.10 | 29.27 | +0.68 | 79.3% | 332.5 | 79.3% | -0.32 | 11.10 | 9.35 | 12.85 | — |
| — | 26.00 | 29.10 | 27.55 | +0.66 | 79.3% | 335 | 79.3% | -0.34 | 12.05 | 10.30 | 13.80 | — |
| — | 24.60 | 27.05 | 25.82 | +0.64 | 79.3% | 337.5 | 79.3% | -0.36 | 13.07 | 11.30 | 14.85 | — |
| — | 23.25 | 25.65 | 24.45 | +0.62 | 79.3% | 340 | 79.3% | -0.38 | 13.35 | 12.30 | 14.40 | — |
| — | 21.90 | 24.35 | 23.12 | +0.60 | 79.3% | 342.5 | 79.3% | -0.40 | 15.38 | 13.65 | 17.10 | — |
| — | 20.65 | 22.95 | 21.80 | +0.58 | 79.3% | 345 | 79.3% | -0.42 | 16.45 | 14.50 | 18.40 | — |
| — | 19.40 | 21.70 | 20.55 | +0.56 | 79.3% | 347.5 | 79.3% | -0.44 | 17.68 | 15.65 | 19.70 | — |
| — | 18.20 | 20.45 | 19.32 | +0.54 | 79.3% | 350 | 79.3% | -0.46 | 18.95 | 16.95 | 20.95 | — |
| — | 17.05 | 19.40 | 18.23 | +0.52 | 79.3% | 352.5 | 79.3% | -0.48 | 20.30 | 18.50 | 22.10 | — |
| — | 15.95 | 18.40 | 17.18 | +0.50 | 79.3% | 355 | 79.3% | -0.50 | 21.80 | 20.00 | 23.60 | — |
| — | 14.85 | 17.20 | 16.02 | +0.48 | 79.4% | 357.5 | 79.4% | -0.52 | 23.05 | 21.05 | 25.05 | — |
| — | 14.15 | 15.85 | 15.00 | +0.45 | 79.4% | 360 | 79.4% | -0.55 | 24.52 | 22.50 | 26.55 | — |
| — | 12.85 | 15.20 | 14.03 | +0.44 | 79.5% | 362.5 | 79.5% | -0.57 | 26.00 | 23.90 | 28.10 | — |
| — | 12.30 | 14.00 | 13.15 | +0.42 | 79.5% | 365 | 79.5% | -0.58 | 27.52 | 25.35 | 29.70 | — |
| — | 11.25 | 12.95 | 12.10 | +0.40 | 79.6% | 367.5 | 79.6% | -0.60 | 29.12 | 27.00 | 31.25 | — |
| — | 10.50 | 12.35 | 11.43 | +0.38 | 79.7% | 370 | 79.7% | -0.62 | 30.62 | 28.45 | 32.80 | — |
| — | 9.40 | 11.45 | 10.43 | +0.36 | 79.7% | 372.5 | 79.7% | -0.64 | 32.45 | 30.05 | 34.85 | — |
| — | 9.85 | 10.90 | 10.38 | +0.34 | 79.8% | 375 | 79.8% | -0.66 | 34.20 | 31.75 | 36.65 | — |
| — | 7.95 | 11.30 | 9.62 | +0.33 | 79.9% | 377.5 | 79.9% | -0.68 | 36.00 | 33.60 | 38.40 | — |
| — | 7.30 | 9.95 | 8.62 | +0.31 | 80.0% | 380 | 80.0% | -0.69 | 37.75 | 35.30 | 40.20 | — |
| — | 6.70 | 9.95 | 8.32 | +0.29 | 80.1% | 382.5 | 80.1% | -0.71 | 39.62 | 37.10 | 42.15 | — |
| — | 6.70 | 8.00 | 7.35 | +0.28 | 80.2% | 385 | 80.2% | -0.72 | 41.75 | 39.45 | 44.05 | — |
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.