Spot 349.63
· 182 contratti su 5 scadenze
· fonte ibkr
· catturata 24/08 22:27 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 33.65 | 35.40 | 34.52 | +0.98 | 54.6% | 315 | 54.6% | -0.02 | 0.26 | 0.25 | 0.26 | — |
| — | 31.45 | 33.00 | 32.23 | +0.97 | 53.0% | 317.5 | 53.0% | -0.03 | 0.31 | 0.30 | 0.32 | — |
| — | 29.20 | 30.15 | 29.68 | +0.97 | 51.5% | 320 | 51.5% | -0.03 | 0.40 | 0.39 | 0.41 | — |
| — | 26.65 | 27.85 | 27.25 | +0.97 | 50.4% | 322.5 | 50.4% | -0.03 | 0.49 | 0.48 | 0.51 | — |
| — | 24.45 | 25.35 | 24.90 | — | — | 325 | 49.4% | -0.04 | 0.64 | 0.62 | 0.65 | — |
| — | 22.00 | 23.10 | 22.55 | +0.95 | 48.5% | 327.5 | 48.5% | -0.05 | 0.82 | 0.81 | 0.84 | — |
| — | 19.95 | 20.65 | 20.30 | +0.94 | 47.7% | 330 | 47.7% | -0.06 | 1.07 | 1.05 | 1.09 | — |
| — | 17.80 | 18.50 | 18.15 | +0.93 | 47.0% | 332.5 | 47.0% | -0.07 | 1.39 | 1.36 | 1.41 | — |
| — | 15.85 | 16.45 | 16.15 | +0.91 | 46.3% | 335 | 46.3% | -0.09 | 1.81 | 1.78 | 1.84 | — |
| — | 13.65 | 14.55 | 14.10 | +0.89 | 45.9% | 337.5 | 45.9% | -0.11 | 2.33 | 2.30 | 2.37 | — |
| — | 12.20 | 12.35 | 12.28 | +0.87 | 45.7% | 340 | 45.7% | -0.13 | 3.00 | 2.94 | 3.05 | — |
| — | 10.25 | 10.65 | 10.45 | +0.85 | 45.1% | 342.5 | 45.1% | -0.15 | 3.75 | 3.70 | 3.80 | — |
| — | 8.90 | 9.05 | 8.97 | +0.82 | 44.9% | 345 | 44.9% | -0.18 | 4.67 | 4.60 | 4.75 | — |
| — | 7.50 | 7.65 | 7.58 | +0.78 | 45.0% | 347.5 | 45.0% | -0.22 | 5.78 | 5.70 | 5.85 | — |
| — | 6.20 | 6.35 | 6.28 | +0.75 | 45.4% | 350 | 45.4% | -0.26 | 7.00 | 6.95 | 7.05 | — |
| — | 5.15 | 5.25 | 5.20 | +0.70 | 45.7% | 352.5 | 45.7% | -0.30 | 8.40 | 8.30 | 8.50 | — |
| — | 4.20 | 4.25 | 4.22 | +0.66 | 45.9% | 355 | 45.9% | -0.34 | 9.95 | 9.85 | 10.05 | — |
| — | 3.40 | 3.50 | 3.45 | +0.62 | 45.5% | 357.5 | 45.5% | -0.38 | 11.68 | 11.60 | 11.75 | — |
| — | 2.76 | 2.83 | 2.79 | +0.57 | 46.6% | 360 | 46.6% | -0.43 | 13.50 | 13.40 | 13.60 | — |
| — | 2.22 | 2.28 | 2.25 | +0.52 | 46.7% | 362.5 | 46.7% | -0.48 | 15.43 | 14.75 | 16.10 | — |
| — | 1.77 | 1.80 | 1.78 | +0.47 | 47.0% | 365 | 47.0% | -0.53 | 17.35 | 17.00 | 17.70 | — |
| — | 1.39 | 1.44 | 1.42 | +0.43 | 47.4% | 367.5 | 47.4% | -0.57 | 19.75 | 19.00 | 20.50 | — |
| — | 1.11 | 1.13 | 1.12 | +0.38 | 47.6% | 370 | 47.6% | -0.62 | 21.90 | 21.25 | 22.55 | — |
| — | 0.88 | 0.90 | 0.89 | +0.34 | 48.2% | 372.5 | 48.2% | -0.67 | 24.10 | 23.20 | 25.00 | — |
| — | 0.70 | 0.73 | 0.71 | +0.30 | 48.9% | 375 | 48.9% | -0.71 | 26.25 | 25.50 | 27.00 | — |
| — | 0.56 | 0.58 | 0.57 | — | — | 377.5 | — | — | 28.60 | 27.60 | 29.60 | — |
| — | 0.45 | 0.47 | 0.46 | — | — | 380 | — | — | 31.23 | 30.40 | 32.05 | — |
| — | 0.36 | 0.38 | 0.37 | — | — | 382.5 | — | — | 33.77 | 32.80 | 34.75 | — |
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.