Spot 350.28
· 182 contratti su 5 scadenze
· fonte ibkr
· catturata 25/08 22:27 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 31.60 | 34.45 | 33.02 | — | — | 317.5 | — | — | 0.14 | 0.14 | 0.15 | — |
| — | 30.05 | 31.40 | 30.73 | — | — | 320 | — | — | 0.18 | 0.18 | 0.19 | — |
| — | 27.25 | 29.30 | 28.27 | — | — | 322.5 | — | — | 0.23 | 0.23 | 0.24 | — |
| — | 25.25 | 26.25 | 25.75 | — | — | 325 | — | — | 0.31 | 0.30 | 0.32 | — |
| — | 23.15 | 23.75 | 23.45 | — | — | 327.5 | — | — | 0.41 | 0.40 | 0.42 | — |
| — | 20.75 | 21.45 | 21.10 | — | — | 330 | — | — | 0.55 | 0.54 | 0.56 | — |
| — | 18.45 | 19.15 | 18.80 | — | — | 332.5 | — | — | 0.75 | 0.74 | 0.76 | — |
| — | 16.25 | 16.80 | 16.52 | — | — | 335 | — | — | 1.02 | 1.01 | 1.03 | — |
| — | 14.00 | 14.55 | 14.28 | — | — | 337.5 | — | — | 1.39 | 1.37 | 1.41 | — |
| — | 12.20 | 12.50 | 12.35 | — | — | 340 | — | — | 1.89 | 1.87 | 1.91 | — |
| — | 10.35 | 10.55 | 10.45 | — | — | 342.5 | — | — | 2.54 | 2.50 | 2.57 | — |
| — | 8.65 | 8.85 | 8.75 | — | — | 345 | — | — | 3.35 | 3.30 | 3.40 | — |
| — | 7.15 | 7.35 | 7.25 | — | — | 347.5 | — | — | 4.33 | 4.25 | 4.40 | — |
| — | 5.85 | 5.95 | 5.90 | — | — | 350 | — | — | 5.50 | 5.45 | 5.55 | — |
| — | 4.70 | 4.85 | 4.78 | — | — | 352.5 | — | — | 6.85 | 6.75 | 6.95 | — |
| — | 3.75 | 3.85 | 3.80 | — | — | 355 | — | — | 8.40 | 8.30 | 8.50 | — |
| — | 2.98 | 3.05 | 3.02 | — | — | 357.5 | — | — | 9.72 | 9.25 | 10.20 | — |
| — | 2.34 | 2.38 | 2.36 | — | — | 360 | — | — | 11.95 | 11.85 | 12.05 | — |
| — | 1.81 | 1.85 | 1.83 | — | — | 362.5 | — | — | 14.15 | 13.75 | 14.55 | — |
| — | 1.40 | 1.43 | 1.42 | — | — | 365 | — | — | 16.25 | 15.80 | 16.70 | — |
| — | 1.07 | 1.10 | 1.08 | — | — | 367.5 | — | — | 18.18 | 17.60 | 18.75 | — |
| — | 0.83 | 0.85 | 0.84 | — | — | 370 | — | — | 20.27 | 19.90 | 20.65 | — |
| — | 0.64 | 0.66 | 0.65 | — | — | 372.5 | — | — | 22.60 | 21.75 | 23.45 | — |
| — | 0.50 | 0.52 | 0.51 | — | — | 375 | — | — | 25.00 | 24.60 | 25.40 | — |
| — | 0.39 | 0.41 | 0.40 | — | — | 377.5 | — | — | 27.48 | 26.70 | 28.25 | — |
| — | 0.31 | 0.32 | 0.32 | +0.06 | 52.6% | 380 | 52.6% | -0.94 | 29.90 | 29.15 | 30.65 | — |
| — | 0.25 | 0.26 | 0.26 | +0.05 | 53.8% | 382.5 | 53.8% | -0.95 | 32.27 | 31.25 | 33.30 | — |
| — | 0.19 | 0.21 | 0.20 | +0.04 | 54.8% | 385 | 54.8% | -0.96 | 34.83 | 34.05 | 35.60 | — |
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.