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 | |
| — | 35.10 | 36.20 | 35.65 | — | — | 315 | — | — | 1.13 | 1.11 | 1.15 | — |
| — | 32.85 | 33.95 | 33.40 | — | — | 317.5 | — | — | 1.35 | 1.33 | 1.37 | — |
| — | 30.65 | 31.65 | 31.15 | — | — | 320 | — | — | 1.61 | 1.59 | 1.63 | — |
| — | 28.45 | 29.50 | 28.98 | — | — | 322.5 | — | — | 1.93 | 1.90 | 1.95 | — |
| — | 26.35 | 27.30 | 26.82 | — | — | 325 | — | — | 2.29 | 2.26 | 2.32 | — |
| — | 24.30 | 25.25 | 24.77 | — | — | 327.5 | — | — | 2.72 | 2.69 | 2.75 | — |
| — | 22.45 | 23.15 | 22.80 | — | — | 330 | — | — | 3.23 | 3.20 | 3.25 | — |
| — | 20.40 | 21.35 | 20.88 | — | — | 332.5 | — | — | 3.80 | 3.75 | 3.85 | — |
| — | 18.70 | 19.35 | 19.02 | — | — | 335 | — | — | 4.47 | 4.40 | 4.55 | — |
| — | 16.95 | 17.65 | 17.30 | — | — | 337.5 | — | — | 5.22 | 5.15 | 5.30 | — |
| — | 15.35 | 15.95 | 15.65 | — | — | 340 | — | — | 6.08 | 6.00 | 6.15 | — |
| — | 13.95 | 14.45 | 14.20 | — | — | 342.5 | — | — | 7.03 | 6.95 | 7.10 | — |
| — | 12.50 | 12.95 | 12.72 | — | — | 345 | — | — | 8.07 | 8.00 | 8.15 | — |
| — | 11.15 | 11.50 | 11.32 | — | — | 347.5 | — | — | 9.22 | 9.15 | 9.30 | — |
| — | 9.90 | 10.15 | 10.03 | — | — | 350 | — | — | 10.50 | 10.40 | 10.60 | — |
| — | 8.60 | 9.00 | 8.80 | — | — | 352.5 | — | — | 11.82 | 11.70 | 11.95 | — |
| — | 7.80 | 7.95 | 7.88 | — | — | 355 | — | — | 13.28 | 13.10 | 13.45 | — |
| — | 6.85 | 7.00 | 6.92 | — | — | 357.5 | — | — | 14.68 | 14.35 | 15.00 | — |
| — | 6.00 | 6.10 | 6.05 | — | — | 360 | — | — | 16.38 | 15.95 | 16.80 | — |
| — | 5.25 | 5.35 | 5.30 | — | — | 362.5 | — | — | 18.27 | 17.55 | 19.00 | — |
| — | 4.60 | 4.70 | 4.65 | — | — | 365 | — | — | 20.10 | 19.40 | 20.80 | — |
| — | 4.00 | 4.10 | 4.05 | — | — | 367.5 | — | — | 21.93 | 21.20 | 22.65 | — |
| — | 3.45 | 3.55 | 3.50 | +0.43 | 43.4% | 370 | 43.4% | -0.57 | 24.02 | 23.25 | 24.80 | — |
| — | 3.00 | 3.10 | 3.05 | +0.40 | 43.7% | 372.5 | 43.7% | -0.61 | 26.02 | 25.10 | 26.95 | — |
| — | 2.62 | 2.69 | 2.65 | +0.36 | 43.9% | 375 | — | — | 28.10 | 27.35 | 28.85 | — |
| — | 2.25 | 2.33 | 2.29 | — | — | 377.5 | — | — | 30.20 | 29.25 | 31.15 | — |
| — | 1.96 | 2.01 | 1.99 | — | — | 380 | — | — | 32.42 | 31.75 | 33.10 | — |
| — | 1.69 | 1.74 | 1.72 | +0.28 | 44.7% | 382.5 | 44.7% | -0.72 | 34.60 | 33.65 | 35.55 | — |
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.